Otello Corporation ASA (OSL:OTEC)
Norway
· Delayed Price · Currency is NOK 19.10
+0.30 (1.60%)
At close: Dec 5, 2025
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.85 | 19.30 | 18.80 | 19.10 | 19.10 | 1.60% | 353,200 |
| Dec 4, 2025 | 18.45 | 18.80 | 18.40 | 18.80 | 18.80 | 2.17% | 125,275 |
| Dec 3, 2025 | 18.55 | 18.65 | 18.35 | 18.40 | 18.40 | -0.81% | 156,122 |
| Dec 2, 2025 | 18.75 | 18.75 | 18.40 | 18.55 | 18.55 | -1.33% | 205,283 |
| Dec 1, 2025 | 18.80 | 18.80 | 18.35 | 18.80 | 18.80 | 0.80% | 240,214 |
| Nov 28, 2025 | 18.75 | 18.85 | 18.35 | 18.65 | 18.65 | 0.81% | 170,674 |
| Nov 27, 2025 | 18.35 | 18.50 | 18.15 | 18.50 | 18.50 | 1.65% | 187,264 |
| Nov 26, 2025 | 17.90 | 18.20 | 17.65 | 18.20 | 18.20 | 2.25% | 316,442 |
| Nov 25, 2025 | 17.75 | 18.10 | 17.65 | 17.80 | 17.80 | 2.30% | 250,450 |
| Nov 24, 2025 | 17.05 | 17.55 | 17.05 | 17.40 | 17.40 | 2.96% | 224,724 |
| Nov 21, 2025 | 17.20 | 17.25 | 16.75 | 16.90 | 16.90 | -0.88% | 162,608 |
| Nov 20, 2025 | 16.60 | 17.40 | 16.60 | 17.05 | 17.05 | 3.33% | 269,735 |
| Nov 19, 2025 | 16.40 | 16.75 | 16.40 | 16.50 | 16.50 | 1.23% | 153,365 |
| Nov 18, 2025 | 16.35 | 16.65 | 16.10 | 16.30 | 16.30 | 0.93% | 181,771 |
| Nov 17, 2025 | 16.15 | 16.40 | 16.10 | 16.15 | 16.15 | 0.31% | 69,414 |
| Nov 14, 2025 | 15.95 | 16.20 | 15.85 | 16.10 | 16.10 | 2.55% | 223,638 |
| Nov 13, 2025 | 15.75 | 15.95 | 15.70 | 15.70 | 15.70 | -0.32% | 62,647 |
| Nov 12, 2025 | 15.90 | 15.90 | 15.70 | 15.75 | 15.75 | -0.32% | 147,251 |
| Nov 11, 2025 | 15.75 | 15.90 | 15.60 | 15.80 | 15.80 | 1.28% | 192,296 |
| Nov 10, 2025 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 1.63% | 53,583 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.30 | 15.35 | 15.35 | -0.32% | 57,737 |
| Nov 6, 2025 | 15.35 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 43,121 |
| Nov 5, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 0.33% | 39,841 |
| Nov 4, 2025 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -0.97% | 52,594 |
| Nov 3, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.65% | 169,303 |
| Oct 31, 2025 | 15.15 | 15.25 | 15.15 | 15.15 | 15.15 | -0.33% | 42,146 |
| Oct 30, 2025 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | - | 39,958 |
| Oct 29, 2025 | 15.10 | 15.25 | 15.10 | 15.20 | 15.20 | 0.33% | 134,276 |
| Oct 28, 2025 | 15.10 | 15.20 | 14.95 | 15.15 | 15.15 | -0.33% | 145,275 |
| Oct 27, 2025 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 1.00% | 103,324 |
| Oct 24, 2025 | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | 1.01% | 137,446 |
| Oct 23, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | 200,538 |
| Oct 22, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 71,245 |
| Oct 21, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.00% | 91,955 |
| Oct 20, 2025 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 2.03% | 178,662 |
| Oct 17, 2025 | 14.90 | 15.05 | 14.75 | 14.75 | 14.75 | -1.99% | 236,207 |
| Oct 16, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -0.66% | 63,628 |
| Oct 15, 2025 | 14.90 | 15.15 | 14.90 | 15.15 | 15.15 | 1.34% | 112,527 |
| Oct 14, 2025 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | - | 133,156 |
| Oct 13, 2025 | 15.25 | 15.25 | 14.90 | 14.95 | 14.95 | -2.29% | 329,559 |
| Oct 10, 2025 | 15.05 | 15.35 | 15.05 | 15.30 | 15.30 | 2.00% | 89,389 |
| Oct 9, 2025 | 14.95 | 15.20 | 14.90 | 15.00 | 15.00 | - | 243,467 |
| Oct 8, 2025 | 14.90 | 15.05 | 14.90 | 15.00 | 15.00 | 1.01% | 129,893 |
| Oct 7, 2025 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | 0.34% | 310,361 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.66% | 587,394 |
| Oct 3, 2025 | 15.00 | 15.20 | 15.00 | 15.05 | 15.05 | -1.31% | 874,680 |
| Oct 2, 2025 | 15.55 | 15.55 | 15.15 | 15.25 | 15.25 | -2.24% | 400,122 |
| Oct 1, 2025 | 15.60 | 15.60 | 15.25 | 15.60 | 15.60 | -0.32% | 235,395 |
| Sep 30, 2025 | 15.40 | 15.70 | 15.25 | 15.65 | 15.65 | 2.62% | 400,382 |
| Sep 29, 2025 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 3.39% | 535,160 |