Equinor ASA (STOHF)
OTCMKTS
· Delayed Price · Currency is USD
24.89
-0.67 (-2.63%)
Jun 27, 2025, 11:04 AM EDT
Equinor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | 72 |
| Jun 25, 2025 | 25.64 | 25.64 | 25.56 | 25.56 | 25.56 | 2.24% | 951,302 |
| Jun 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.10% | 204 |
| Jun 23, 2025 | 27.92 | 28.11 | 26.91 | 26.91 | 26.91 | -2.61% | 2,502 |
| Jun 20, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - | 41 |
| Jun 18, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - | 14 |
| Jun 17, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 2.33% | 558 |
| Jun 16, 2025 | 27.60 | 28.27 | 27.00 | 27.00 | 27.00 | 12.22% | 423,450 |
| Jun 13, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 96 |
| Jun 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 27 |
| Jun 11, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 881 |
| Jun 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| Jun 9, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 103 |
| Jun 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 10 |
| Jun 5, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| Jun 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 200,000 |
| Jun 3, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| Jun 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.22% | 121 |
| May 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - | 61 |
| May 29, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - | 24 |
| May 28, 2025 | 23.81 | 24.36 | 23.81 | 24.36 | 24.36 | -0.17% | 844 |
| May 27, 2025 | 24.15 | 24.40 | 24.15 | 24.40 | 24.40 | 4.25% | 382 |
| May 23, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.43% | 152 |
| May 22, 2025 | 23.60 | 23.60 | 22.85 | 22.85 | 22.85 | -3.78% | 201,774 |
| May 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.33% | 592 |
| May 20, 2025 | 23.74 | 24.24 | 23.67 | 23.67 | 23.67 | 3.26% | 430,298 |
| May 19, 2025 | 23.57 | 23.57 | 22.92 | 22.92 | 22.92 | -5.20% | 1,600,734 |
| May 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 3.07% | 515 |
| May 15, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 95 |
| May 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.32% | 301 |
| May 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.79 | -2.25% | 28,123 |
| May 12, 2025 | 23.49 | 23.69 | 23.49 | 23.69 | 23.32 | 4.49% | 130,986 |
| May 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.32 | 1.89% | 50,670 |
| May 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 81 |
| May 7, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 1,000,008 |
| May 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 2 |
| May 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 60,003 |
| May 2, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 1,969,959 |
| May 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | - | 1,170,000 |
| Apr 30, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.91 | -2.53% | 500,632 |
| Apr 29, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.47 | 0.21% | 340,592 |
| Apr 28, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.43 | 0.99% | 308 |
| Apr 25, 2025 | 22.49 | 22.56 | 22.49 | 22.56 | 22.21 | -0.87% | 1,347 |
| Apr 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.40 | -1.37% | 119 |
| Apr 23, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.71 | - | 79 |
| Apr 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.71 | - | 159 |
| Apr 21, 2025 | 24.73 | 24.73 | 23.07 | 23.07 | 22.71 | 0.55% | 953 |
| Apr 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - | 226 |
| Apr 16, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | - | 17 |
| Apr 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.59 | -3.83% | 328 |