Otello Corporation ASA (FRA:OS3)
Germany
· Delayed Price · Currency is EUR 1.545
-0.015 (-0.96%)
At close: Dec 4, 2025
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | - |
| Dec 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Nov 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.92% | - |
| Nov 26, 2025 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 5.03% | 4,848 |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.05% | - |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.06% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Nov 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.25% | - |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.51% | - |
| Nov 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Nov 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.91% | - |
| Nov 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.16% | - |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Nov 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Nov 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Nov 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Nov 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Oct 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Oct 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | - |
| Oct 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Oct 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 13, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 656 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.32% | - |
| Oct 9, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.17% | 656 |
| Oct 8, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 1,001 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Oct 3, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.90% | 7,626 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Oct 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Sep 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |