Orkla ASA (ORK.OL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 105.50 | 105.70 | 105.00 | 105.30 | +0.19% | 873,470 |
| 2026-08-06 | 105.50 | 106.70 | 104.80 | 105.10 | -0.76% | 801,011 |
| 2026-08-05 | 105.10 | 106.10 | 104.80 | 105.90 | +0.86% | 1,044,165 |
| 2026-08-04 | 104.10 | 105.00 | 103.80 | 105.00 | -0.19% | 842,783 |
| 2026-08-03 | 105.00 | 105.60 | 104.60 | 105.20 | -0.19% | 704,235 |
| 2026-07-31 | 105.50 | 105.70 | 104.60 | 105.40 | -0.47% | 1,117,786 |
| 2026-07-30 | 105.70 | 107.00 | 105.50 | 105.90 | +0.09% | 928,273 |
| 2026-07-29 | 105.20 | 105.80 | 104.30 | 105.80 | +0.38% | 1,034,148 |
| 2026-07-28 | 103.70 | 105.50 | 103.60 | 105.40 | +2.03% | 717,556 |
| 2026-07-27 | 102.00 | 103.30 | 101.40 | 103.30 | +1.27% | 933,730 |
| 2026-07-24 | 102.20 | 102.70 | 101.70 | 102.00 | -0.10% | 867,805 |
| 2026-07-23 | 105.40 | 105.60 | 101.60 | 102.10 | -2.76% | 1,526,787 |
| 2026-07-22 | 106.00 | 106.50 | 104.60 | 105.00 | -1.41% | 1,786,738 |
| 2026-07-21 | 106.30 | 106.70 | 105.80 | 106.50 | -0.09% | 1,337,302 |
| 2026-07-20 | 107.10 | 107.60 | 106.60 | 106.60 | -0.56% | 1,495,512 |
| 2026-07-17 | 107.30 | 108.20 | 106.80 | 107.20 | +0.94% | 1,569,180 |
| 2026-07-16 | 105.40 | 106.90 | 105.40 | 106.20 | +0.19% | 1,645,202 |
| 2026-07-15 | 106.50 | 106.50 | 105.10 | 106.00 | +0.38% | 1,253,987 |
| 2026-07-14 | 105.80 | 106.20 | 105.30 | 105.60 | -0.19% | 1,429,808 |
| 2026-07-13 | 105.80 | 106.30 | 105.10 | 105.80 | +0.09% | 1,173,303 |
| 2026-07-10 | 106.00 | 106.20 | 105.40 | 105.70 | +0.19% | 1,585,742 |
| 2026-07-09 | 106.00 | 106.20 | 105.20 | 105.50 | -0.47% | 1,467,963 |
| 2026-07-08 | 108.10 | 108.30 | 105.90 | 106.00 | -2.57% | 1,791,573 |
| 2026-07-07 | 108.90 | 109.70 | 108.50 | 108.80 | +1.59% | 1,489,073 |
| 2026-07-06 | 108.20 | 109.00 | 107.10 | 107.10 | -0.83% | 1,332,004 |
| 2026-07-03 | 108.00 | 108.50 | 107.60 | 108.00 | +0.09% | 1,607,705 |
| 2026-07-02 | 106.00 | 108.80 | 106.00 | 107.90 | +2.08% | 1,641,574 |
| 2026-07-01 | 105.00 | 106.10 | 104.60 | 105.70 | +1.44% | 1,310,211 |
| 2026-06-30 | 105.40 | 105.80 | 104.20 | 104.20 | -1.88% | 2,292,897 |
| 2026-06-29 | 105.70 | 106.50 | 105.40 | 106.20 | +0.85% | 1,609,393 |
| 2026-06-26 | 105.00 | 106.30 | 105.00 | 105.30 | -0.19% | 2,513,344 |
| 2026-06-25 | 103.90 | 105.70 | 103.90 | 105.50 | +1.64% | 2,008,201 |
| 2026-06-24 | 101.40 | 103.80 | 101.40 | 103.80 | +2.06% | 2,493,107 |
| 2026-06-23 | 100.30 | 101.90 | 100.30 | 101.70 | +1.29% | 2,591,837 |
| 2026-06-22 | 99.70 | 101.30 | 99.60 | 100.40 | +0.75% | 2,595,482 |
| 2026-06-19 | 100.30 | 100.90 | 99.65 | 99.65 | -0.30% | 3,225,825 |
| 2026-06-18 | 100.50 | 101.00 | 99.95 | 99.95 | -0.45% | 2,282,065 |
| 2026-06-17 | 100.10 | 101.80 | 99.70 | 100.40 | +0.30% | 2,723,234 |
| 2026-06-16 | 100.40 | 100.70 | 99.35 | 100.10 | +0.20% | 2,016,435 |
| 2026-06-15 | 100.30 | 100.70 | 99.55 | 99.90 | +0.15% | 2,484,459 |
| 2026-06-12 | 100.00 | 100.80 | 99.75 | 99.75 | +0.50% | 2,018,571 |
| 2026-06-11 | 99.95 | 100.50 | 99.25 | 99.25 | -0.25% | 1,833,674 |
| 2026-06-10 | 99.50 | 100.10 | 98.85 | 99.50 | +0.30% | 1,264,581 |
| 2026-06-09 | 98.15 | 99.25 | 98.15 | 99.20 | +1.28% | 1,573,440 |
| 2026-06-08 | 98.40 | 98.80 | 97.40 | 97.95 | +0.05% | 2,150,640 |
| 2026-06-05 | 97.20 | 98.90 | 97.00 | 97.90 | +0.82% | 2,399,954 |
| 2026-06-04 | 98.20 | 98.55 | 97.10 | 97.10 | -1.12% | 1,879,413 |
| 2026-06-03 | 97.00 | 99.20 | 97.00 | 98.20 | +1.29% | 2,777,240 |
| 2026-06-02 | 96.90 | 97.85 | 96.15 | 96.95 | +0.26% | 2,321,303 |
| 2026-06-01 | 97.55 | 98.10 | 96.60 | 96.70 | -0.97% | 2,207,731 |
| 2026-05-29 | 101.00 | 101.90 | 97.65 | 97.65 | -5.29% | 9,025,097 |
| 2026-05-28 | 104.80 | 105.10 | 103.10 | 103.10 | -1.62% | 1,903,553 |
| 2026-05-27 | 104.60 | 105.30 | 104.30 | 104.80 | +0.58% | 2,187,830 |
| 2026-05-26 | 106.00 | 106.30 | 104.20 | 104.20 | -0.95% | 2,021,187 |
| 2026-05-22 | 105.50 | 106.70 | 104.40 | 105.20 | +0.19% | 2,169,566 |
| 2026-05-21 | 107.20 | 108.30 | 105.00 | 105.00 | -2.51% | 3,063,148 |
| 2026-05-20 | 107.00 | 108.80 | 104.30 | 107.70 | -5.94% | 5,061,363 |
| 2026-05-19 | 113.60 | 114.50 | 113.50 | 114.50 | +1.06% | 1,001,696 |
| 2026-05-18 | 111.00 | 113.70 | 110.90 | 113.30 | +2.07% | 1,199,848 |
| 2026-05-15 | 110.00 | 111.50 | 109.80 | 111.00 | +1.56% | 1,201,866 |
| 2026-05-13 | 110.00 | 110.40 | 108.70 | 109.30 | -0.27% | 1,062,400 |
| 2026-05-12 | 109.50 | 110.40 | 109.20 | 109.60 | +0.18% | 943,317 |
| 2026-05-11 | 111.00 | 111.00 | 109.30 | 109.40 | -1.35% | 984,681 |
| 2026-05-08 | 112.40 | 112.40 | 110.90 | 110.90 | -1.33% | 1,344,848 |
| 2026-05-07 | 113.30 | 113.90 | 112.40 | 112.40 | -0.62% | 2,215,733 |
| 2026-05-06 | 111.90 | 113.60 | 111.70 | 113.10 | +1.98% | 1,243,085 |
| 2026-05-05 | 113.00 | 113.60 | 110.80 | 110.90 | -2.03% | 1,354,791 |
| 2026-05-04 | 114.40 | 114.40 | 112.80 | 113.20 | -0.88% | 738,985 |
| 2026-04-30 | 113.40 | 114.30 | 112.90 | 114.20 | +1.24% | 1,266,131 |
| 2026-04-29 | 113.10 | 113.60 | 112.50 | 112.80 | -0.09% | 1,268,990 |
| 2026-04-28 | 113.10 | 113.60 | 112.50 | 112.90 | -0.09% | 1,060,407 |
| 2026-04-27 | 113.90 | 113.90 | 112.50 | 113.00 | -0.88% | 950,196 |
| 2026-04-24 | 113.90 | 114.40 | 112.60 | 114.00 | -4.52% | 873,611 |
| 2026-04-23 | 119.00 | 119.90 | 118.80 | 119.40 | +0.08% | 1,327,877 |
| 2026-04-22 | 119.80 | 120.00 | 119.30 | 119.30 | -0.17% | 918,664 |
| 2026-04-21 | 121.00 | 121.30 | 119.50 | 119.50 | -0.67% | 1,121,186 |
| 2026-04-20 | 120.00 | 120.80 | 119.40 | 120.30 | +0.08% | 1,099,282 |
| 2026-04-17 | 121.40 | 121.50 | 120.10 | 120.20 | -0.99% | 951,935 |
| 2026-04-16 | 121.70 | 121.90 | 120.80 | 121.40 | -0.25% | 1,455,869 |
| 2026-04-15 | 122.50 | 123.10 | 121.70 | 121.70 | -0.25% | 999,032 |
| 2026-04-14 | 121.10 | 122.00 | 120.40 | 122.00 | +0.74% | 1,158,747 |
| 2026-04-13 | 123.00 | 123.10 | 121.10 | 121.10 | -1.30% | 828,661 |
| 2026-04-10 | 122.80 | 123.50 | 122.30 | 122.70 | +0.16% | 958,175 |
| 2026-04-09 | 122.00 | 122.50 | 121.40 | 122.50 | +0.82% | 1,315,275 |
| 2026-04-08 | 123.00 | 123.20 | 120.70 | 121.50 | -0.25% | 1,392,137 |
| 2026-04-07 | 122.80 | 123.30 | 121.20 | 121.80 | -0.73% | 1,692,583 |
| 2026-04-01 | 122.90 | 123.00 | 121.70 | 122.70 | +0.82% | 743,394 |
| 2026-03-31 | 121.40 | 122.70 | 121.10 | 121.70 | +1.42% | 1,543,353 |
| 2026-03-30 | 118.80 | 120.00 | 118.60 | 120.00 | +1.10% | 943,294 |
| 2026-03-27 | 119.50 | 119.50 | 118.00 | 118.70 | -0.34% | 1,427,439 |
| 2026-03-26 | 118.20 | 119.40 | 118.10 | 119.10 | +0.42% | 1,507,994 |
| 2026-03-25 | 117.60 | 118.60 | 116.60 | 118.60 | +1.02% | 1,877,039 |
| 2026-03-24 | 116.50 | 117.90 | 116.20 | 117.40 | +1.56% | 1,154,643 |
| 2026-03-23 | 113.80 | 116.60 | 112.90 | 115.60 | +0.78% | 1,476,121 |
| 2026-03-20 | 115.00 | 115.80 | 114.60 | 114.70 | -0.17% | 3,152,269 |
| 2026-03-19 | 117.50 | 117.50 | 114.50 | 114.90 | -2.54% | 1,689,512 |
| 2026-03-18 | 118.50 | 118.70 | 117.70 | 117.90 | -0.59% | 1,131,439 |
| 2026-03-17 | 119.70 | 119.70 | 117.30 | 118.60 | -0.67% | 1,317,449 |
| 2026-03-16 | 118.70 | 119.80 | 118.60 | 119.40 | +0.67% | 901,779 |
| 2026-03-13 | 117.90 | 119.60 | 117.40 | 118.60 | +0.76% | 1,013,888 |
| 2026-03-12 | 118.00 | 118.10 | 116.80 | 117.70 | -0.17% | 1,649,623 |
| 2026-03-11 | 118.00 | 118.20 | 117.00 | 117.90 | -0.42% | 1,836,058 |
| 2026-03-10 | 122.80 | 123.00 | 118.40 | 118.40 | -4.75% | 3,232,792 |
| 2026-03-09 | 124.60 | 125.20 | 123.40 | 124.30 | +0.08% | 1,193,256 |
| 2026-03-06 | 125.40 | 125.50 | 124.20 | 124.20 | -0.80% | 1,496,067 |
| 2026-03-05 | 125.80 | 126.90 | 125.20 | 125.20 | -0.63% | 1,339,662 |
| 2026-03-04 | 125.60 | 127.20 | 125.10 | 126.00 | +1.20% | 1,797,448 |
| 2026-03-03 | 127.10 | 127.30 | 124.50 | 124.50 | -3.04% | 2,229,924 |
| 2026-03-02 | 128.60 | 129.60 | 127.10 | 128.40 | -1.31% | 1,294,884 |
| 2026-02-27 | 129.50 | 131.00 | 129.40 | 130.10 | +0.15% | 5,222,156 |
| 2026-02-26 | 130.20 | 130.90 | 129.45 | 129.90 | -0.15% | 1,049,221 |
| 2026-02-25 | 130.40 | 130.70 | 129.30 | 130.10 | -0.31% | 1,497,645 |
| 2026-02-24 | 130.60 | 131.20 | 129.90 | 130.50 | +0.23% | 1,399,605 |
| 2026-02-23 | 130.00 | 130.20 | 128.80 | 130.20 | +0.08% | 859,427 |
| 2026-02-20 | 127.40 | 130.10 | 127.10 | 130.10 | +2.20% | 7,530,630 |
| 2026-02-19 | 126.70 | 127.80 | 126.20 | 127.30 | +0.87% | 983,663 |
| 2026-02-18 | 128.70 | 128.70 | 125.30 | 126.20 | -2.77% | 1,200,088 |
| 2026-02-17 | 128.60 | 129.80 | 128.40 | 129.80 | +0.85% | 1,221,163 |
| 2026-02-16 | 129.50 | 129.50 | 127.80 | 128.70 | -0.85% | 1,059,060 |
| 2026-02-13 | 128.00 | 129.80 | 127.00 | 129.80 | +0.70% | 1,405,852 |
| 2026-02-12 | 125.20 | 128.90 | 121.80 | 128.90 | +5.74% | 2,039,109 |
| 2026-02-11 | 120.60 | 121.90 | 120.60 | 121.90 | +0.91% | 1,321,702 |
| 2026-02-10 | 120.40 | 120.80 | 119.20 | 120.80 | +0.25% | 781,945 |
| 2026-02-09 | 120.50 | 120.80 | 120.10 | 120.50 | -0.33% | 815,930 |
| 2026-02-06 | 118.50 | 120.90 | 118.40 | 120.90 | +1.51% | 1,697,801 |
| 2026-02-05 | 117.80 | 119.10 | 117.20 | 119.10 | +1.28% | 1,477,207 |
| 2026-02-04 | 116.20 | 117.90 | 115.50 | 117.60 | +1.29% | 1,242,462 |
| 2026-02-03 | 115.00 | 116.10 | 114.70 | 116.10 | +1.13% | 1,344,295 |
| 2026-02-02 | 114.90 | 115.70 | 114.40 | 114.80 | +0.53% | 1,334,086 |
| 2026-01-30 | 113.80 | 114.60 | 113.40 | 114.20 | +0.44% | 1,404,392 |
| 2026-01-29 | 112.00 | 113.80 | 111.90 | 113.70 | +0.53% | 1,082,327 |
| 2026-01-28 | 112.70 | 113.10 | 112.10 | 113.10 | +0.44% | 1,154,441 |
| 2026-01-27 | 113.00 | 113.70 | 112.50 | 112.60 | -0.27% | 1,019,709 |
| 2026-01-26 | 111.50 | 113.30 | 111.30 | 112.90 | +1.16% | 1,357,090 |
| 2026-01-23 | 112.90 | 113.20 | 111.60 | 111.60 | -1.15% | 1,197,944 |
| 2026-01-22 | 112.00 | 113.50 | 111.80 | 112.90 | +1.53% | 1,267,296 |
| 2026-01-21 | 112.00 | 112.30 | 111.00 | 111.20 | -1.07% | 1,319,794 |
| 2026-01-20 | 113.40 | 114.30 | 112.40 | 112.40 | -0.62% | 1,309,952 |
| 2026-01-19 | 112.80 | 113.70 | 112.10 | 113.10 | +0.00% | 1,227,159 |
| 2026-01-16 | 113.10 | 113.80 | 112.90 | 113.10 | +0.00% | 1,290,726 |
| 2026-01-15 | 112.70 | 113.60 | 112.60 | 113.10 | +0.62% | 1,327,301 |
| 2026-01-14 | 112.00 | 112.70 | 111.60 | 112.40 | +0.81% | 1,529,122 |
| 2026-01-13 | 112.50 | 112.70 | 111.20 | 111.50 | -0.54% | 1,238,191 |
| 2026-01-12 | 111.50 | 112.60 | 111.50 | 112.10 | +0.99% | 1,368,783 |
| 2026-01-09 | 111.40 | 111.70 | 110.70 | 111.00 | +0.00% | 1,271,251 |
| 2026-01-08 | 109.50 | 111.20 | 109.30 | 111.00 | +1.37% | 1,671,693 |
| 2026-01-07 | 109.20 | 111.20 | 109.00 | 109.50 | -0.82% | 1,504,341 |
| 2026-01-06 | 109.30 | 110.40 | 109.30 | 110.40 | +1.28% | 1,892,475 |
| 2026-01-05 | 112.60 | 112.70 | 109.00 | 109.00 | -2.85% | 1,498,247 |
| 2026-01-02 | 113.00 | 113.40 | 112.20 | 112.20 | -0.27% | 1,286,215 |
| 2025-12-30 | 112.70 | 113.20 | 112.40 | 112.50 | -0.09% | 1,432,495 |
| 2025-12-29 | 112.30 | 113.00 | 112.00 | 112.60 | +0.54% | 984,208 |
| 2025-12-23 | 111.60 | 112.70 | 111.60 | 112.00 | +0.36% | 1,099,347 |
| 2025-12-22 | 112.20 | 112.60 | 111.50 | 111.60 | -0.98% | 1,184,245 |
| 2025-12-19 | 111.80 | 113.30 | 111.70 | 112.70 | +0.09% | 3,036,875 |
| 2025-12-18 | 111.90 | 113.20 | 111.90 | 112.60 | +0.90% | 1,535,136 |
| 2025-12-17 | 112.00 | 112.50 | 110.60 | 111.60 | +0.18% | 1,420,667 |
| 2025-12-16 | 111.30 | 112.50 | 111.30 | 111.40 | +0.18% | 1,531,002 |
| 2025-12-15 | 109.10 | 111.90 | 109.10 | 111.20 | +1.83% | 1,502,741 |
| 2025-12-12 | 109.70 | 110.00 | 108.90 | 109.20 | -0.55% | 963,259 |
| 2025-12-11 | 109.20 | 110.30 | 109.00 | 109.80 | +0.73% | 1,401,614 |
| 2025-12-10 | 108.90 | 109.00 | 108.30 | 109.00 | -0.09% | 1,158,299 |
| 2025-12-09 | 106.50 | 109.20 | 106.40 | 109.10 | +2.15% | 1,629,795 |
| 2025-12-08 | 107.40 | 107.70 | 106.80 | 106.80 | -0.74% | 1,294,136 |
| 2025-12-05 | 107.50 | 108.00 | 107.40 | 107.60 | -0.09% | 1,390,524 |
| 2025-12-04 | 107.00 | 108.00 | 106.50 | 107.70 | +0.56% | 1,235,144 |
| 2025-12-03 | 107.40 | 108.00 | 107.00 | 107.10 | -0.46% | 1,220,186 |
| 2025-12-02 | 108.30 | 108.50 | 107.60 | 107.60 | -0.09% | 1,080,793 |
| 2025-12-01 | 108.30 | 108.40 | 107.50 | 107.70 | -0.55% | 1,441,134 |
| 2025-11-28 | 108.00 | 109.00 | 107.90 | 108.30 | +0.19% | 1,686,689 |
| 2025-11-27 | 108.40 | 108.80 | 108.10 | 108.10 | -0.18% | 863,678 |
| 2025-11-26 | 107.30 | 109.10 | 107.30 | 108.30 | +0.93% | 1,256,072 |
| 2025-11-25 | 106.10 | 107.80 | 106.10 | 107.30 | +1.13% | 1,300,077 |
| 2025-11-24 | 106.40 | 106.90 | 106.10 | 106.10 | +0.00% | 3,793,292 |
| 2025-11-21 | 104.80 | 106.50 | 104.40 | 106.10 | +1.63% | 1,433,748 |
| 2025-11-20 | 105.10 | 105.30 | 104.20 | 104.40 | -0.57% | 972,143 |
| 2025-11-19 | 104.40 | 105.80 | 104.40 | 105.00 | +0.77% | 884,591 |
| 2025-11-18 | 106.10 | 106.30 | 104.20 | 104.20 | -1.98% | 1,635,798 |
| 2025-11-17 | 107.50 | 107.50 | 105.30 | 106.30 | -0.75% | 950,470 |
| 2025-11-14 | 108.70 | 109.30 | 105.60 | 107.10 | +4.59% | 1,994,281 |
| 2025-11-13 | 103.70 | 104.40 | 102.40 | 102.40 | -1.06% | 1,122,865 |
| 2025-11-12 | 103.00 | 103.50 | 102.10 | 103.50 | +1.47% | 1,444,770 |
| 2025-11-11 | 101.50 | 102.00 | 100.90 | 102.00 | +0.79% | 1,069,379 |
| 2025-11-10 | 101.00 | 101.80 | 100.60 | 101.20 | +0.10% | 836,069 |
| 2025-11-07 | 102.00 | 102.30 | 100.70 | 101.10 | -0.88% | 1,390,546 |
| 2025-11-06 | 102.50 | 103.20 | 101.80 | 102.00 | -0.58% | 656,463 |
| 2025-11-05 | 103.70 | 103.90 | 102.60 | 102.60 | -1.06% | 862,362 |
| 2025-11-04 | 103.80 | 103.80 | 102.20 | 103.70 | -0.10% | 625,706 |
| 2025-11-03 | 102.70 | 104.00 | 102.10 | 103.80 | +1.07% | 666,520 |
| 2025-10-31 | 103.60 | 103.80 | 102.10 | 102.70 | -0.39% | 962,438 |
| 2025-10-30 | 103.10 | 104.30 | 103.10 | 103.10 | -0.67% | 618,017 |
| 2025-10-29 | 105.80 | 106.00 | 103.80 | 103.80 | -1.89% | 840,811 |
| 2025-10-28 | 106.40 | 106.90 | 105.80 | 105.80 | -0.19% | 869,561 |
| 2025-10-27 | 106.40 | 106.50 | 105.90 | 106.00 | -0.38% | 718,192 |
| 2025-10-24 | 105.90 | 106.90 | 105.60 | 106.40 | +0.19% | 606,370 |
| 2025-10-23 | 106.00 | 106.50 | 105.70 | 106.20 | -0.09% | 719,015 |
| 2025-10-22 | 106.80 | 106.80 | 106.00 | 106.30 | -0.28% | 632,002 |
| 2025-10-21 | 106.10 | 106.90 | 106.00 | 106.60 | +0.57% | 578,968 |
| 2025-10-20 | 105.10 | 106.10 | 105.10 | 106.00 | +0.19% | 1,020,492 |
| 2025-10-17 | 106.00 | 106.00 | 104.90 | 105.80 | -0.28% | 972,901 |
| 2025-10-16 | 105.40 | 106.10 | 104.50 | 106.10 | +0.95% | 1,274,059 |
| 2025-10-15 | 104.10 | 105.10 | 103.30 | 105.10 | +1.06% | 1,450,066 |
| 2025-10-14 | 103.10 | 104.90 | 103.00 | 104.00 | +1.36% | 1,139,262 |
| 2025-10-13 | 104.00 | 104.00 | 101.90 | 102.60 | -1.54% | 725,677 |
| 2025-10-10 | 103.20 | 104.20 | 103.00 | 104.20 | +1.36% | 967,425 |
| 2025-10-09 | 102.10 | 103.70 | 102.10 | 102.80 | +0.59% | 663,846 |
| 2025-10-08 | 102.40 | 102.60 | 101.80 | 102.20 | +0.00% | 828,202 |
| 2025-10-07 | 102.70 | 102.70 | 101.80 | 102.20 | +0.00% | 1,318,088 |
| 2025-10-06 | 102.60 | 102.80 | 102.10 | 102.20 | -0.68% | 765,622 |
| 2025-10-03 | 103.50 | 103.80 | 102.50 | 102.90 | -0.48% | 859,826 |
| 2025-10-02 | 104.80 | 105.00 | 103.20 | 103.40 | -1.52% | 683,620 |
| 2025-10-01 | 104.10 | 105.00 | 104.10 | 105.00 | +0.77% | 925,554 |
| 2025-09-30 | 103.60 | 104.50 | 103.40 | 104.20 | +0.39% | 881,413 |
| 2025-09-29 | 104.00 | 104.60 | 103.60 | 103.80 | -0.10% | 705,607 |
| 2025-09-26 | 104.00 | 104.60 | 103.80 | 103.90 | +0.19% | 729,128 |
| 2025-09-25 | 103.60 | 104.80 | 103.50 | 103.70 | -0.10% | 883,923 |
| 2025-09-24 | 103.80 | 104.40 | 103.50 | 103.80 | +0.29% | 1,135,458 |
| 2025-09-23 | 105.40 | 105.50 | 103.50 | 103.50 | -1.99% | 1,058,054 |
| 2025-09-22 | 105.80 | 106.20 | 105.30 | 105.60 | -0.28% | 674,290 |
| 2025-09-19 | 106.50 | 106.80 | 105.90 | 105.90 | -0.75% | 3,778,515 |
| 2025-09-18 | 107.30 | 107.40 | 106.40 | 106.70 | -0.56% | 857,262 |
| 2025-09-17 | 108.30 | 108.60 | 107.30 | 107.30 | -0.92% | 1,160,834 |
| 2025-09-16 | 110.80 | 110.80 | 108.30 | 108.30 | -2.70% | 1,125,624 |
| 2025-09-15 | 113.40 | 113.40 | 111.10 | 111.30 | -1.77% | 643,924 |
| 2025-09-12 | 113.60 | 113.70 | 113.10 | 113.30 | -0.18% | 461,459 |
| 2025-09-11 | 113.20 | 114.30 | 113.20 | 113.50 | +0.35% | 773,781 |
| 2025-09-10 | 113.90 | 114.30 | 113.10 | 113.10 | -0.79% | 764,329 |
| 2025-09-09 | 113.60 | 114.30 | 113.20 | 114.00 | +0.62% | 681,575 |
| 2025-09-08 | 113.00 | 113.60 | 112.60 | 113.30 | +0.00% | 531,292 |
| 2025-09-05 | 114.20 | 114.50 | 112.70 | 113.30 | -0.79% | 712,035 |
| 2025-09-04 | 112.10 | 114.70 | 112.10 | 114.20 | +1.87% | 688,995 |
| 2025-09-03 | 111.00 | 112.30 | 111.00 | 112.10 | +0.72% | 957,743 |
| 2025-09-02 | 111.90 | 112.30 | 111.10 | 111.30 | -0.89% | 751,056 |
| 2025-09-01 | 112.40 | 112.90 | 111.90 | 112.30 | +0.00% | 462,315 |
| 2025-08-29 | 111.20 | 112.60 | 110.90 | 112.30 | +1.17% | 1,130,981 |
| 2025-08-28 | 112.50 | 112.70 | 110.80 | 111.00 | -1.42% | 628,057 |
| 2025-08-27 | 113.10 | 113.40 | 112.60 | 112.60 | -0.44% | 568,398 |
| 2025-08-26 | 114.00 | 114.00 | 112.90 | 113.10 | -1.14% | 2,135,836 |
| 2025-08-25 | 114.50 | 114.90 | 114.00 | 114.40 | -0.09% | 657,444 |
| 2025-08-22 | 115.20 | 115.50 | 114.10 | 114.50 | -0.61% | 729,986 |
| 2025-08-21 | 115.30 | 115.90 | 114.40 | 115.20 | -0.17% | 810,703 |
| 2025-08-20 | 113.30 | 115.70 | 113.00 | 115.40 | +2.58% | 956,556 |
| 2025-08-19 | 112.00 | 112.90 | 111.70 | 112.50 | +0.81% | 719,057 |
| 2025-08-18 | 112.10 | 112.30 | 111.30 | 111.60 | -0.36% | 465,504 |
| 2025-08-15 | 112.60 | 112.70 | 111.40 | 112.00 | +0.00% | 692,612 |
| 2025-08-14 | 111.70 | 112.70 | 111.40 | 112.00 | +0.45% | 488,466 |
| 2025-08-13 | 111.20 | 111.90 | 110.70 | 111.50 | +0.45% | 756,492 |
| 2025-08-12 | 111.10 | 111.70 | 110.90 | 111.00 | +0.00% | 462,453 |
| 2025-08-11 | 110.50 | 111.20 | 110.50 | 111.00 | +0.63% | 564,221 |
| 2025-08-08 | 110.40 | 110.80 | 110.00 | 110.30 | +0.27% | 579,532 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.23%). Worst month: May (-7.42%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Orkla ASA's (ORK.OL) latest close?
105.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is ORK.OL's 52-week high and low?
131.20 high and 96.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Orkla ASA's strongest and weakest month historically?
Historically, ORK.OL's strongest calendar month has been Feb (average +9.23%) and its weakest May (average -7.42%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.