OKEA ASA (OSL:OKEA)
Norway
· Delayed Price · Currency is NOK 22.35
+0.65 (3.00%)
At close: Dec 5, 2025
OKEA ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.85 | 22.35 | 21.60 | 22.35 | 22.35 | 3.00% | 286,410 |
| Dec 4, 2025 | 21.25 | 21.70 | 21.15 | 21.70 | 21.70 | 1.40% | 229,928 |
| Dec 3, 2025 | 20.85 | 21.40 | 20.85 | 21.40 | 21.40 | 2.88% | 130,704 |
| Dec 2, 2025 | 21.45 | 21.45 | 20.60 | 20.80 | 20.80 | -1.42% | 184,556 |
| Dec 1, 2025 | 21.00 | 21.50 | 20.95 | 21.10 | 21.10 | - | 168,683 |
| Nov 28, 2025 | 21.00 | 21.20 | 20.75 | 21.10 | 21.10 | 1.69% | 260,412 |
| Nov 27, 2025 | 20.25 | 20.95 | 19.94 | 20.75 | 20.75 | 4.38% | 269,955 |
| Nov 26, 2025 | 19.74 | 20.05 | 19.64 | 19.88 | 19.88 | 0.71% | 197,925 |
| Nov 25, 2025 | 20.00 | 20.45 | 19.58 | 19.74 | 19.74 | -1.55% | 240,817 |
| Nov 24, 2025 | 20.95 | 20.95 | 19.90 | 20.05 | 20.05 | -3.61% | 308,677 |
| Nov 21, 2025 | 20.50 | 20.95 | 20.35 | 20.80 | 20.80 | -3.48% | 319,542 |
| Nov 20, 2025 | 21.40 | 21.75 | 21.35 | 21.55 | 21.55 | 2.86% | 119,700 |
| Nov 19, 2025 | 21.85 | 21.85 | 20.75 | 20.95 | 20.95 | -2.78% | 164,817 |
| Nov 18, 2025 | 22.30 | 22.30 | 21.55 | 21.55 | 21.55 | -3.58% | 179,834 |
| Nov 17, 2025 | 22.15 | 22.60 | 22.00 | 22.35 | 22.35 | 2.29% | 247,488 |
| Nov 14, 2025 | 21.55 | 22.25 | 21.55 | 21.85 | 21.85 | - | 405,696 |
| Nov 13, 2025 | 22.40 | 22.75 | 21.75 | 21.85 | 21.85 | -3.32% | 376,306 |
| Nov 12, 2025 | 22.35 | 23.15 | 22.35 | 22.60 | 22.60 | 2.03% | 645,719 |
| Nov 11, 2025 | 21.80 | 22.15 | 21.65 | 22.15 | 22.15 | 1.84% | 439,087 |
| Nov 10, 2025 | 21.40 | 22.05 | 21.40 | 21.75 | 21.75 | 6.10% | 577,785 |
| Nov 7, 2025 | 20.45 | 20.50 | 20.15 | 20.50 | 20.50 | 1.74% | 278,309 |
| Nov 6, 2025 | 20.40 | 20.75 | 20.00 | 20.15 | 20.15 | -0.74% | 261,204 |
| Nov 5, 2025 | 19.40 | 20.35 | 19.40 | 20.30 | 20.30 | 1.00% | 503,177 |
| Nov 4, 2025 | 19.38 | 20.60 | 19.04 | 20.10 | 20.10 | 1.72% | 945,816 |
| Nov 3, 2025 | 18.30 | 19.76 | 18.30 | 19.76 | 19.76 | 8.21% | 882,778 |
| Oct 31, 2025 | 18.10 | 18.26 | 17.92 | 18.26 | 18.26 | 0.22% | 152,017 |
| Oct 30, 2025 | 18.40 | 18.40 | 17.72 | 18.22 | 18.22 | 0.66% | 192,456 |
| Oct 29, 2025 | 17.78 | 18.20 | 17.36 | 18.10 | 18.10 | 0.22% | 907,857 |
| Oct 28, 2025 | 18.40 | 18.40 | 17.70 | 18.06 | 18.06 | -0.88% | 205,989 |
| Oct 27, 2025 | 18.10 | 18.22 | 17.88 | 18.22 | 18.22 | - | 133,495 |
| Oct 24, 2025 | 18.80 | 18.80 | 18.18 | 18.22 | 18.22 | -2.04% | 226,361 |
| Oct 23, 2025 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 2.20% | 307,337 |
| Oct 22, 2025 | 18.00 | 18.20 | 17.80 | 18.20 | 18.20 | 2.48% | 187,314 |
| Oct 21, 2025 | 18.00 | 18.00 | 17.38 | 17.76 | 17.76 | 1.02% | 185,640 |
| Oct 20, 2025 | 17.50 | 17.76 | 17.40 | 17.58 | 17.58 | 1.27% | 234,848 |
| Oct 17, 2025 | 17.24 | 17.36 | 16.90 | 17.36 | 17.36 | -0.34% | 407,062 |
| Oct 16, 2025 | 17.36 | 17.70 | 17.36 | 17.42 | 17.42 | -1.80% | 128,926 |
| Oct 15, 2025 | 17.32 | 17.76 | 17.32 | 17.74 | 17.74 | 1.37% | 137,575 |
| Oct 14, 2025 | 17.68 | 17.68 | 17.26 | 17.50 | 17.50 | -1.80% | 278,109 |
| Oct 13, 2025 | 17.80 | 17.88 | 17.68 | 17.82 | 17.82 | -1.00% | 254,750 |
| Oct 10, 2025 | 18.32 | 18.32 | 17.92 | 18.00 | 18.00 | -2.91% | 250,772 |
| Oct 9, 2025 | 18.66 | 18.84 | 18.30 | 18.54 | 18.54 | -0.43% | 142,118 |
| Oct 8, 2025 | 18.80 | 18.92 | 18.62 | 18.62 | 18.62 | -0.64% | 172,752 |
| Oct 7, 2025 | 19.00 | 19.22 | 18.70 | 18.74 | 18.74 | -1.06% | 172,029 |
| Oct 6, 2025 | 18.62 | 19.26 | 18.62 | 18.94 | 18.94 | 2.27% | 218,835 |
| Oct 3, 2025 | 18.80 | 18.98 | 18.44 | 18.52 | 18.52 | -1.70% | 200,819 |
| Oct 2, 2025 | 19.30 | 19.30 | 18.68 | 18.84 | 18.84 | -1.05% | 166,000 |
| Oct 1, 2025 | 18.96 | 19.36 | 18.80 | 19.04 | 19.04 | 0.42% | 176,311 |
| Sep 30, 2025 | 19.06 | 19.38 | 18.84 | 18.96 | 18.96 | -0.94% | 511,773 |
| Sep 29, 2025 | 19.38 | 19.40 | 18.96 | 19.14 | 19.14 | -0.83% | 403,661 |