Otello Corporation ASA (OSL:OTEC)
Norway
· Delayed Price · Currency is NOK 15.20
+0.45 (3.05%)
Sep 29, 2025, 12:51 PM CET
Otello Corporation ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.45 | 15.00 | 14.30 | 14.75 | 14.75 | 3.15% | 818,063 |
| Sep 25, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 14.30 | 0.35% | 406,084 |
| Sep 24, 2025 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 1.06% | 368,091 |
| Sep 23, 2025 | 13.90 | 14.25 | 13.80 | 14.10 | 14.10 | 2.17% | 544,652 |
| Sep 22, 2025 | 13.75 | 13.95 | 13.75 | 13.80 | 13.80 | 0.36% | 304,233 |
| Sep 19, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.85% | 119,025 |
| Sep 18, 2025 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | 0.37% | 43,809 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.35 | 13.45 | 13.45 | -0.74% | 75,267 |
| Sep 16, 2025 | 13.45 | 13.55 | 13.35 | 13.55 | 13.55 | 3.44% | 221,940 |
| Sep 15, 2025 | 13.15 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 126,205 |
| Sep 12, 2025 | 13.25 | 13.25 | 12.90 | 13.20 | 13.20 | 0.76% | 242,240 |
| Sep 11, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 91,472 |
| Sep 10, 2025 | 13.50 | 13.50 | 13.00 | 13.15 | 13.15 | 1.15% | 36,398 |
| Sep 9, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 67,798 |
| Sep 8, 2025 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | -0.38% | 41,751 |
| Sep 5, 2025 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 0.77% | 81,861 |
| Sep 4, 2025 | 12.70 | 13.05 | 12.70 | 13.00 | 13.00 | 1.17% | 65,955 |
| Sep 3, 2025 | 12.85 | 13.00 | 12.80 | 12.85 | 12.85 | - | 37,859 |
| Sep 2, 2025 | 13.05 | 13.05 | 12.80 | 12.85 | 12.85 | -1.53% | 101,309 |
| Sep 1, 2025 | 13.00 | 13.30 | 12.95 | 13.05 | 13.05 | -0.38% | 131,161 |
| Aug 29, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 55,833 |
| Aug 28, 2025 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | -0.39% | 43,588 |
| Aug 27, 2025 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | 1.17% | 137,121 |
| Aug 26, 2025 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | 0.79% | 119,811 |
| Aug 25, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 254,195 |
| Aug 22, 2025 | 13.00 | 13.05 | 12.70 | 12.70 | 12.70 | -2.31% | 441,233 |
| Aug 21, 2025 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | -1.52% | 170,789 |
| Aug 20, 2025 | 13.30 | 13.35 | 13.10 | 13.20 | 13.20 | -0.75% | 78,258 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -2.21% | 128,843 |
| Aug 18, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 1.12% | 267,525 |
| Aug 15, 2025 | 13.35 | 13.65 | 13.35 | 13.45 | 13.45 | 2.67% | 288,918 |
| Aug 14, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - | 173,982 |
| Aug 13, 2025 | 12.90 | 13.25 | 12.85 | 13.10 | 13.10 | 1.16% | 283,124 |
| Aug 12, 2025 | 13.00 | 13.10 | 12.90 | 12.95 | 12.95 | -1.15% | 213,596 |
| Aug 11, 2025 | 12.85 | 13.30 | 12.85 | 13.10 | 13.10 | -0.76% | 154,703 |
| Aug 8, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 136,680 |
| Aug 7, 2025 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 3.49% | 194,903 |
| Aug 6, 2025 | 13.10 | 13.10 | 12.75 | 12.90 | 12.90 | -2.27% | 500,587 |
| Aug 5, 2025 | 13.25 | 13.45 | 13.20 | 13.20 | 13.20 | -1.49% | 196,174 |
| Aug 4, 2025 | 13.25 | 13.55 | 13.25 | 13.40 | 13.40 | -0.74% | 272,805 |
| Aug 1, 2025 | 13.50 | 13.65 | 13.45 | 13.50 | 13.50 | -1.10% | 293,105 |
| Jul 31, 2025 | 13.45 | 13.70 | 13.40 | 13.65 | 13.65 | 1.87% | 492,516 |
| Jul 30, 2025 | 13.40 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 201,258 |
| Jul 29, 2025 | 13.20 | 13.60 | 13.15 | 13.60 | 13.60 | 2.64% | 472,729 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.15 | 13.25 | 13.25 | -1.85% | 408,477 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.35 | 13.50 | 13.50 | -1.10% | 332,457 |
| Jul 24, 2025 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | 0.74% | 480,615 |
| Jul 23, 2025 | 13.85 | 13.85 | 13.55 | 13.55 | 13.55 | -1.09% | 298,500 |
| Jul 22, 2025 | 13.55 | 13.85 | 13.50 | 13.70 | 13.70 | 0.74% | 461,976 |
| Jul 21, 2025 | 13.40 | 13.65 | 13.25 | 13.60 | 13.60 | 1.87% | 506,188 |