Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.311 | 0.320 | 0.310 | 0.320 | 4.800 | 20,932 |
| 2024-11-14 | 0.340 | 0.340 | 0.289 | 0.316 | 4.740 | 33,188 |
| 2024-11-13 | 0.340 | 0.340 | 0.275 | 0.338 | 5.070 | 3,117 |
| 2024-11-12 | 0.318 | 0.350 | 0.297 | 0.349 | 5.235 | 49,921 |
| 2024-11-11 | 0.275 | 0.333 | 0.275 | 0.333 | 4.995 | 1,129 |
| 2024-11-08 | 0.325 | 0.325 | 0.300 | 0.321 | 4.815 | 6,044 |
| 2024-11-07 | 0.276 | 0.320 | 0.276 | 0.320 | 4.800 | 3,062 |
| 2024-11-06 | 0.292 | 0.321 | 0.290 | 0.321 | 4.815 | 3,226 |
| 2024-11-05 | 0.345 | 0.349 | 0.298 | 0.349 | 5.235 | 2,755 |
| 2024-11-04 | 0.292 | 0.349 | 0.292 | 0.349 | 5.235 | 5,725 |
| 2024-11-01 | 0.300 | 0.319 | 0.290 | 0.319 | 4.785 | 14,452 |
| 2024-10-31 | 0.300 | 0.315 | 0.300 | 0.315 | 4.725 | 2,248 |
| 2024-10-30 | 0.270 | 0.322 | 0.270 | 0.319 | 4.785 | 2,648 |
| 2024-10-29 | 0.305 | 0.305 | 0.305 | 0.305 | 4.575 | 1,083 |
| 2024-10-28 | 0.305 | 0.330 | 0.304 | 0.304 | 4.560 | 40,613 |
| 2024-10-25 | 0.320 | 0.353 | 0.320 | 0.337 | 5.055 | 8,260 |
| 2024-10-24 | 0.360 | 0.360 | 0.350 | 0.359 | 5.385 | 5,022 |
| 2024-10-23 | 0.388 | 0.388 | 0.340 | 0.354 | 5.310 | 8,071 |
| 2024-10-22 | 0.320 | 0.390 | 0.320 | 0.390 | 5.850 | 9,426 |
| 2024-10-21 | 0.400 | 0.400 | 0.360 | 0.373 | 5.595 | 128,573 |
| 2024-10-18 | 0.400 | 0.400 | 0.400 | 0.400 | 6.000 | 20 |
| 2024-10-17 | 0.378 | 0.400 | 0.377 | 0.395 | 5.925 | 10,882 |
| 2024-10-16 | 0.375 | 0.387 | 0.375 | 0.387 | 5.805 | 969 |
| 2024-10-15 | 0.366 | 0.389 | 0.366 | 0.386 | 5.790 | 9 |
| 2024-10-14 | 0.380 | 0.385 | 0.377 | 0.385 | 5.775 | 927 |
| 2024-10-11 | 0.381 | 0.390 | 0.380 | 0.380 | 5.700 | 6,975 |
| 2024-10-10 | 0.375 | 0.380 | 0.375 | 0.380 | 5.700 | 876 |
| 2024-10-09 | 0.370 | 0.379 | 0.365 | 0.365 | 5.475 | 7,667 |
| 2024-10-08 | 0.369 | 0.369 | 0.363 | 0.363 | 5.445 | 4,697 |
| 2024-10-07 | 0.380 | 0.395 | 0.365 | 0.375 | 5.625 | 6,075 |
| 2024-10-04 | 0.390 | 0.390 | 0.380 | 0.380 | 5.700 | 15,618 |
| 2024-10-03 | 0.382 | 0.395 | 0.382 | 0.395 | 5.925 | 1,317 |
| 2024-10-02 | 0.380 | 0.397 | 0.380 | 0.381 | 5.715 | 193 |
| 2024-10-01 | 0.369 | 0.380 | 0.354 | 0.380 | 5.700 | 16,934 |
| 2024-09-30 | 0.340 | 0.397 | 0.340 | 0.369 | 5.535 | 2,775 |
| 2024-09-27 | 0.355 | 0.375 | 0.355 | 0.375 | 5.625 | 1,273 |
| 2024-09-26 | 0.376 | 0.398 | 0.369 | 0.398 | 5.970 | 5,119 |
| 2024-09-25 | 0.380 | 0.398 | 0.380 | 0.398 | 5.970 | 221 |
| 2024-09-24 | 0.390 | 0.390 | 0.389 | 0.389 | 5.835 | 461 |
| 2024-09-23 | 0.390 | 0.398 | 0.329 | 0.398 | 5.970 | 170 |
| 2024-09-20 | 0.353 | 0.398 | 0.352 | 0.390 | 5.850 | 82 |
| 2024-09-19 | 0.360 | 0.371 | 0.350 | 0.371 | 5.565 | 4,884 |
| 2024-09-18 | 0.361 | 0.380 | 0.360 | 0.380 | 5.700 | 3,967 |
| 2024-09-17 | 0.380 | 0.380 | 0.380 | 0.380 | 5.700 | 33 |
| 2024-09-16 | 0.380 | 0.380 | 0.380 | 0.380 | 5.700 | 42 |
| 2024-09-13 | 0.360 | 0.394 | 0.360 | 0.381 | 5.715 | 5,274 |
| 2024-09-12 | 0.397 | 0.397 | 0.397 | 0.397 | 5.955 | 38 |
| 2024-09-11 | 0.361 | 0.400 | 0.360 | 0.397 | 5.955 | 577 |
| 2024-09-10 | 0.374 | 0.374 | 0.361 | 0.361 | 5.415 | 910 |
| 2024-09-09 | 0.350 | 0.387 | 0.350 | 0.370 | 5.550 | 2,721 |
| 2024-09-06 | 0.378 | 0.398 | 0.363 | 0.398 | 5.970 | 3,818 |
| 2024-09-05 | 0.391 | 0.399 | 0.361 | 0.390 | 5.850 | 5,883 |
| 2024-09-04 | 0.410 | 0.410 | 0.377 | 0.397 | 5.955 | 7,013 |
| 2024-09-03 | 0.362 | 0.410 | 0.351 | 0.410 | 6.150 | 10,450 |
| 2024-09-02 | 0.394 | 0.405 | 0.367 | 0.394 | 5.910 | 923 |
| 2024-08-30 | 0.391 | 0.412 | 0.390 | 0.394 | 5.910 | 9,863 |
| 2024-08-29 | 0.391 | 0.410 | 0.391 | 0.410 | 6.150 | 3,346 |
| 2024-08-28 | 0.420 | 0.420 | 0.419 | 0.419 | 6.285 | 155 |
| 2024-08-27 | 0.400 | 0.433 | 0.397 | 0.408 | 6.120 | 2,876 |
| 2024-08-26 | 0.390 | 0.400 | 0.382 | 0.400 | 6.000 | 28,807 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.