AKRBF | Aker BP | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Aker BP (AKRBF)

OTC

$34.03+$0.52 (+1.57%)

Price as of Nov 12, 2026

N/A
Market Cap
39.88%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-6.77%

Low Price$32.95

High Price$41.42
3 Months
-4.66%

Low Price$32.95

High Price$41.42
1 Year
+39.88%

Low Price$22.11

High Price$41.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	34.03	34.03	34.03	34.03	+1.57%	232
11/11/2026	33.70	33.90	33.50	33.50	+1.67%	2,051
11/10/2026	33.00	33.00	32.95	32.95	-1.79%	898
11/09/2026	33.50	33.60	33.50	33.55	+0.28%	4,328
11/06/2026	33.50	33.50	32.83	33.46	-4.25%	1,451
11/05/2026	35.01	35.01	34.75	34.94	-3.75%	2,689
11/04/2026	38.00	38.27	35.21	36.30	-6.12%	9,256
11/04/2026	$0.66 Dividend
11/03/2026	38.67	38.67	38.67	38.67	-4.07%	1,160
11/02/2026	39.92	40.31	39.92	40.31	-2.69%	2,300
10/30/2026	41.27	41.42	40.49	41.42	+3.78%	1,522
10/28/2026	40.79	40.79	39.92	39.92	-1.16%	480
10/27/2026	40.39	40.39	40.39	40.39	-1.01%	118
10/26/2026	40.31	40.80	40.31	40.80	+1.72%	2,517
10/22/2026	40.11	40.11	40.11	40.11	+1.12%	1,384
10/21/2026	39.82	39.82	39.67	39.67	+3.12%	1,356
10/20/2026	39.23	39.23	38.47	38.47	+1.09%	5,060
10/16/2026	38.72	38.83	38.05	38.05	+1.59%	775
10/15/2026	37.41	37.46	37.41	37.46	-0.13%	483
10/14/2026	37.51	37.51	37.51	37.51	+1.57%	163
10/13/2026	36.49	36.93	36.49	36.93	+1.19%	1,609
10/12/2026	36.49	36.49	36.49	36.49	+0.60%	703
10/09/2026	36.09	36.28	36.02	36.28	+2.61%	3,206
10/08/2026	35.26	35.35	35.26	35.35	+1.40%	408
10/07/2026	34.87	34.87	34.87	34.87	+1.55%	2,083
10/01/2026	34.34	34.34	34.34	34.34	-0.81%	495
09/29/2026	35.76	35.76	34.62	34.62	-3.57%	5,185
09/28/2026	35.90	35.90	35.90	35.90	-0.16%	111
09/25/2026	35.80	35.96	35.80	35.96	-2.82%	2,012
09/24/2026	37.00	37.00	37.00	37.00	+2.05%	3,386
09/23/2026	36.26	36.26	36.26	36.26	-0.69%	324
09/21/2026	35.76	36.51	35.76	36.51	+0.56%	815
09/18/2026	36.30	36.30	36.30	36.30	-3.85%	274
09/17/2026	38.64	38.64	37.76	37.76	-2.05%	1,885
09/15/2026	38.79	38.79	38.55	38.55	-1.13%	1,655
09/10/2026	38.59	38.99	38.59	38.99	+1.04%	393
09/09/2026	38.83	38.83	38.59	38.59	+1.42%	850
09/08/2026	38.77	38.77	38.05	38.05	+2.57%	327
09/04/2026	37.36	37.36	36.11	37.09	-0.71%	2,367
09/03/2026	37.36	37.36	37.36	37.36	-1.27%	1,058
09/02/2026	37.70	37.84	37.70	37.84	-2.09%	468
09/01/2026	38.11	38.65	38.11	38.65	+3.45%	1,001
08/31/2026	37.26	37.36	37.26	37.36	+4.11%	1,761
08/28/2026	35.86	36.38	35.86	35.88	-1.99%	7,948
08/27/2026	36.83	36.83	36.61	36.61	+1.03%	683
08/26/2026	35.90	36.47	35.90	36.24	-0.54%	910
08/25/2026	36.44	36.44	36.44	36.44	-1.70%	706
08/24/2026	36.64	37.48	36.64	37.06	-1.28%	3,937
08/21/2026	37.90	37.90	37.55	37.55	-0.44%	1,574
08/20/2026	37.36	37.71	36.91	37.71	+3.68%	4,538
08/19/2026	36.38	36.38	36.38	36.38	-0.80%	1,221
08/18/2026	36.87	36.87	36.67	36.67	-0.11%	2,931
08/17/2026	36.60	36.71	36.60	36.71	+2.77%	382
08/14/2026	35.39	35.72	35.39	35.72	+2.64%	889
08/13/2026	35.39	35.39	34.80	34.80	-2.48%	885
08/12/2026	35.84	36.03	35.69	35.69	-0.68%	663
08/11/2026	35.93	35.93	35.93	35.93	+4.01%	614
08/10/2026	34.21	34.55	34.21	34.55	+1.12%	2,237
08/07/2026	34.28	34.28	34.16	34.16	+0.96%	426
08/06/2026	33.97	33.97	33.71	33.84	-0.38%	2,893
08/05/2026	34.36	34.36	33.97	33.97	+0.01%	1,976
08/04/2026	33.96	33.96	33.96	33.96	-0.22%	408
08/03/2026	34.32	34.32	34.04	34.04	+0.11%	1,780
07/30/2026	34.00	34.00	34.00	34.00	+1.44%	2,463
07/27/2026	33.44	33.52	32.70	33.52	-4.30%	1,010
07/24/2026	34.45	35.02	34.45	35.02	-1.60%	478
07/23/2026	34.24	35.59	34.24	35.59	+4.01%	3,040
07/22/2026	34.41	34.42	34.17	34.22	+0.90%	1,409
07/21/2026	33.54	33.91	33.54	33.91	+4.29%	934
07/21/2026	$0.66 Dividend
07/20/2026	32.05	32.52	31.98	32.52	+0.18%	2,379
07/17/2026	32.76	33.15	32.46	32.46	+1.81%	3,420
07/16/2026	31.92	32.04	31.88	31.88	-0.04%	53,783
07/15/2026	32.07	32.07	31.89	31.89	-1.47%	553
07/14/2026	31.18	32.37	31.18	32.37	+2.09%	10,196
07/13/2026	31.31	31.71	30.90	31.71	+3.88%	10,201
07/10/2026	30.41	30.54	30.41	30.52	-1.00%	1,950
07/09/2026	30.44	31.00	30.37	30.83	+1.11%	16,861
07/08/2026	30.72	30.76	30.49	30.49	+1.85%	2,070
07/07/2026	29.66	29.94	29.66	29.94	+0.63%	1,687
07/06/2026	29.15	29.75	29.15	29.75	+0.82%	7,173
07/02/2026	29.55	30.21	29.22	29.51	+1.65%	5,568
07/01/2026	29.03	29.03	29.03	29.03	-1.75%	196
06/30/2026	29.11	29.55	29.11	29.55	+1.14%	766
06/29/2026	29.32	29.60	29.22	29.22	-0.31%	20,524
06/26/2026	29.71	29.99	29.31	29.31	-1.94%	9,627
06/25/2026	29.31	29.90	29.31	29.89	-0.70%	986
06/24/2026	30.28	30.28	29.76	30.10	-3.54%	5,042
06/23/2026	31.08	31.20	30.84	31.20	+0.11%	9,974
06/22/2026	30.42	31.53	30.42	31.17	+2.30%	18,122
06/18/2026	31.33	32.19	30.47	30.47	-5.92%	10,246
06/17/2026	32.36	32.38	32.33	32.38	+0.05%	1,300
06/16/2026	31.80	32.71	31.33	32.37	+1.45%	8,951
06/15/2026	33.02	33.02	31.44	31.91	-8.06%	4,170
06/12/2026	34.26	34.70	34.26	34.70	-0.82%	8,582
06/11/2026	35.74	35.74	34.99	34.99	-1.90%	1,391
06/10/2026	35.00	35.67	35.00	35.67	+1.83%	599
06/09/2026	35.03	35.03	35.03	35.03	-3.39%	317
06/08/2026	35.20	36.26	34.31	36.26	+1.77%	3,030
06/05/2026	35.32	35.63	35.32	35.63	-2.15%	1,963