Observe Medical ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.64	0.68	0.61	0.68	0.68	7.94%	1,174,737
Dec 4, 2025	0.65	0.65	0.62	0.63	0.63	0.80%	74,913
Dec 3, 2025	0.57	0.65	0.57	0.63	0.63	7.76%	1,149,667
Dec 2, 2025	0.56	0.59	0.56	0.58	0.58	0.87%	195,663
Dec 1, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	64,730
Nov 28, 2025	0.57	0.61	0.57	0.57	0.57	-1.72%	352,669
Nov 27, 2025	0.60	0.60	0.57	0.58	0.58	-2.52%	290,838
Nov 26, 2025	0.62	0.62	0.58	0.60	0.60	-	211,150
Nov 25, 2025	0.57	0.60	0.57	0.60	0.60	4.39%	206,994
Nov 24, 2025	0.60	0.60	0.57	0.57	0.57	-2.56%	313,334
Nov 21, 2025	0.59	0.62	0.57	0.59	0.59	-5.65%	502,425
Nov 20, 2025	0.64	0.64	0.60	0.62	0.62	0.81%	59,298
Nov 19, 2025	0.60	0.64	0.58	0.62	0.62	4.24%	777,051
Nov 18, 2025	0.58	0.61	0.57	0.59	0.59	-4.07%	350,554
Nov 17, 2025	0.61	0.63	0.58	0.62	0.62	-3.15%	282,370
Nov 14, 2025	0.61	0.64	0.60	0.64	0.64	-0.78%	175,734
Nov 13, 2025	0.62	0.64	0.61	0.64	0.64	-	38,647
Nov 12, 2025	0.66	0.66	0.61	0.64	0.64	2.40%	211,494
Nov 11, 2025	0.65	0.65	0.60	0.63	0.63	0.81%	79,642
Nov 10, 2025	0.58	0.68	0.58	0.62	0.62	3.33%	310,637
Nov 7, 2025	0.54	0.65	0.54	0.60	0.60	8.11%	376,247
Nov 6, 2025	0.57	0.64	0.56	0.56	0.56	-5.93%	294,027
Nov 5, 2025	0.58	0.60	0.58	0.59	0.59	-3.28%	273,986
Nov 4, 2025	0.62	0.62	0.59	0.61	0.61	-	365,799
Nov 3, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	140,561
Oct 31, 2025	0.62	0.67	0.62	0.64	0.64	2.40%	201,392
Oct 30, 2025	0.64	0.65	0.63	0.63	0.63	-3.10%	179,310
Oct 29, 2025	0.64	0.69	0.64	0.65	0.65	-4.44%	227,880
Oct 28, 2025	0.65	0.68	0.63	0.68	0.68	5.47%	1,229,161
Oct 27, 2025	0.67	0.71	0.63	0.64	0.64	-8.57%	788,036
Oct 24, 2025	0.72	0.72	0.69	0.70	0.70	-1.41%	381,170
Oct 23, 2025	0.68	0.74	0.68	0.71	0.71	2.16%	459,811
Oct 22, 2025	0.64	0.75	0.64	0.70	0.70	3.73%	1,480,672
Oct 21, 2025	0.70	0.80	0.60	0.67	0.67	-8.22%	1,372,835
Oct 20, 2025	0.79	0.79	0.71	0.73	0.73	-2.67%	371,197
Oct 17, 2025	0.80	0.80	0.67	0.75	0.75	-5.06%	764,586
Oct 16, 2025	0.88	0.90	0.71	0.79	0.79	1.28%	2,404,690
Oct 15, 2025	0.88	0.94	0.78	0.78	0.78	-9.30%	4,676,927
Oct 14, 2025	0.79	1.05	0.74	0.86	0.86	14.67%	10,518,160
Oct 13, 2025	0.55	0.90	0.55	0.75	0.75	35.14%	3,257,188
Oct 10, 2025	0.58	0.58	0.53	0.56	0.56	-4.31%	160,526
Oct 9, 2025	0.56	0.60	0.55	0.58	0.58	4.50%	232,526
Oct 8, 2025	0.60	0.62	0.55	0.56	0.56	-6.72%	512,415
Oct 7, 2025	0.56	0.66	0.53	0.60	0.60	5.31%	161,107
Oct 6, 2025	0.55	0.60	0.55	0.57	0.57	-5.83%	201,780
Oct 3, 2025	0.61	0.61	0.56	0.60	0.60	-1.64%	403,716
Oct 2, 2025	0.62	0.63	0.61	0.61	0.61	-3.94%	226,902
Oct 1, 2025	0.63	0.64	0.57	0.64	0.64	0.79%	377,531
Sep 30, 2025	0.63	0.66	0.60	0.63	0.63	-	137,662
Sep 29, 2025	0.73	0.73	0.63	0.63	0.63	-10.00%	779,937