S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Orkla Sp ADR (ORKLY)

OTC

$10.52+$0.19 (+1.84%)

Price as of Aug 21, 2026

N/A
Market Cap
-2.94%
1-Year Change
Packaged Foods
Industry

1 Month
-5.43%

Low Price$10.33

High Price$11.17
3 Months
-7.64%

Low Price$10.22

High Price$11.30
1 Year
-2.94%

Low Price$9.50

High Price$13.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	10.52	10.59	10.47	10.52	+1.84%	73,291
08/20/2026	10.35	10.44	10.32	10.33	-6.68%	91,446
08/20/2026	$0.17 Earnings
08/19/2026	11.05	11.12	11.04	11.07	+1.19%	37,002
08/18/2026	10.93	11.00	10.92	10.94	+0.37%	72,720
08/17/2026	10.95	10.96	10.86	10.90	-0.82%	35,340
08/14/2026	11.04	11.04	10.97	10.99	+0.09%	34,018
08/13/2026	10.99	11.11	10.91	10.98	+0.37%	73,244
08/12/2026	10.92	11.00	10.90	10.94	-0.09%	61,272
08/11/2026	10.98	11.10	10.94	10.95	-0.90%	47,222
08/10/2026	11.05	11.07	10.99	11.05	-0.45%	40,382
08/07/2026	11.12	11.15	11.07	11.10	+0.73%	32,555
08/06/2026	11.08	11.08	10.97	11.02	-1.08%	43,837
08/05/2026	11.21	11.21	11.06	11.14	+0.54%	39,762
08/04/2026	11.00	11.11	10.99	11.08	+0.64%	43,144
08/03/2026	11.04	11.13	10.98	11.01	-1.43%	48,608
07/31/2026	11.06	11.20	11.05	11.17	+0.18%	116,710
07/30/2026	11.15	11.15	11.06	11.15	+1.32%	41,411
07/29/2026	10.86	11.10	10.84	11.01	+1.28%	44,584
07/28/2026	10.89	10.95	10.83	10.87	+1.36%	60,392
07/27/2026	10.71	10.77	10.62	10.72	+0.19%	112,404
07/24/2026	10.72	10.77	10.63	10.70	+0.47%	54,956
07/23/2026	10.69	10.73	10.59	10.65	-2.92%	55,579
07/22/2026	11.03	11.12	10.97	10.97	-1.38%	62,877
07/21/2026	11.07	11.13	11.04	11.12	+0.52%	68,783
07/20/2026	11.10	11.12	11.03	11.07	-0.66%	73,367
07/17/2026	11.22	11.24	11.11	11.14	+0.63%	70,640
07/16/2026	11.10	11.17	11.00	11.07	+0.09%	67,448
07/15/2026	10.93	11.11	10.89	11.06	+1.10%	52,884
07/14/2026	11.06	11.06	10.91	10.94	+0.55%	125,827
07/13/2026	10.85	10.92	10.79	10.88	+0.37%	89,256
07/10/2026	10.86	10.98	10.81	10.84	-1.00%	65,763
07/09/2026	10.89	11.15	10.84	10.95	+0.09%	109,133
07/08/2026	10.89	10.97	10.78	10.94	-1.80%	55,811
07/07/2026	11.09	11.22	11.08	11.14	+1.46%	82,040
07/06/2026	10.99	11.14	10.85	10.98	-0.54%	125,023
07/02/2026	11.04	11.09	10.94	11.04	+2.79%	72,153
07/01/2026	10.63	10.74	10.63	10.74	+1.90%	83,649
06/30/2026	10.59	10.67	10.49	10.54	-1.36%	115,998
06/29/2026	10.67	10.91	10.61	10.69	+0.71%	116,189
06/26/2026	10.64	10.82	10.57	10.61	-0.38%	95,891
06/25/2026	10.62	10.83	10.60	10.65	+1.24%	131,817
06/24/2026	10.46	10.58	10.43	10.52	+1.74%	136,584
06/23/2026	10.34	10.49	10.29	10.34	+0.68%	219,976
06/22/2026	10.41	10.56	10.27	10.27	+0.49%	220,452
06/18/2026	10.36	10.57	10.22	10.22	-1.45%	130,252
06/17/2026	10.58	10.68	10.35	10.37	-1.43%	167,811
06/16/2026	10.55	10.63	10.51	10.52	+0.38%	78,806
06/15/2026	10.52	10.75	10.42	10.48	-0.95%	103,042
06/12/2026	10.56	10.64	10.48	10.58	+1.44%	59,452
06/11/2026	10.55	10.55	10.39	10.43	-1.51%	161,771
06/10/2026	10.56	10.63	10.38	10.59	+1.44%	69,704
06/09/2026	10.44	10.51	10.34	10.44	+0.57%	150,223
06/08/2026	10.35	10.40	10.31	10.38	-0.38%	221,849
06/05/2026	10.52	10.52	10.35	10.42	+0.78%	81,986
06/04/2026	10.52	10.56	10.34	10.34	-1.52%	129,719
06/03/2026	10.60	10.72	10.50	10.50	+0.86%	94,354
06/02/2026	10.51	10.51	10.36	10.41	+0.19%	124,434
06/01/2026	10.47	10.61	10.36	10.39	-1.52%	122,601
05/29/2026	10.65	10.70	10.55	10.55	-5.21%	121,100
05/28/2026	11.24	11.25	11.08	11.13	-1.50%	84,092
05/27/2026	11.39	11.39	11.28	11.30	+0.44%	123,801
05/26/2026	11.36	11.36	11.23	11.25	-1.40%	59,913
05/22/2026	11.40	11.44	11.34	11.41	+0.18%	46,657
05/21/2026	11.50	11.50	11.35	11.39	-2.73%	135,392
05/20/2026	11.65	11.89	11.61	11.71	-5.72%	43,993
05/20/2026	$0.18 Earnings
05/19/2026	12.36	12.53	12.20	12.42	+0.98%	52,882
05/18/2026	12.30	12.34	12.11	12.30	+2.67%	63,976
05/15/2026	12.03	12.03	11.91	11.98	+0.50%	57,305
05/14/2026	11.93	12.05	11.80	11.92	-0.75%	97,681
05/13/2026	11.98	12.08	11.90	12.01	-0.08%	60,283
05/12/2026	12.04	12.08	12.01	12.02	+0.42%	156,746
05/11/2026	12.00	12.15	11.90	11.97	-1.24%	67,664
05/08/2026	12.16	12.27	12.02	12.12	-0.25%	54,086
05/07/2026	12.33	12.46	12.14	12.15	-0.49%	65,424
05/06/2026	12.28	12.53	12.11	12.21	+0.83%	38,369
05/05/2026	12.13	12.36	12.00	12.11	-0.41%	59,707
05/04/2026	12.39	12.52	12.04	12.16	-1.84%	66,407
05/01/2026	12.34	12.40	12.34	12.39	-0.10%	30,650
04/30/2026	12.26	12.40	12.23	12.40	+1.97%	60,650
04/29/2026	12.22	12.35	12.12	12.16	-0.08%	36,977
04/28/2026	12.20	12.28	12.06	12.17	-1.85%	48,103
04/27/2026	12.33	12.60	12.05	12.40	-0.51%	81,724
04/27/2026	$0.65 Dividend
04/24/2026	12.51	12.54	12.24	12.46	-0.68%	68,007
04/23/2026	12.41	13.22	12.12	12.55	+1.66%	51,483
04/22/2026	12.59	12.59	12.15	12.34	+1.47%	22,936
04/21/2026	12.29	12.47	12.13	12.17	-1.00%	43,575
04/20/2026	12.30	12.54	12.25	12.29	+0.12%	47,182
04/17/2026	12.28	12.39	12.22	12.27	-0.69%	32,701
04/16/2026	12.32	12.63	12.28	12.36	0.00%	41,823
04/15/2026	12.37	12.64	12.12	12.36	+0.42%	99,639
04/14/2026	12.26	12.38	12.21	12.31	+0.58%	64,590
04/13/2026	12.22	12.37	12.04	12.24	-0.23%	57,574
04/10/2026	12.30	12.48	12.24	12.26	-0.46%	33,693
04/09/2026	12.24	12.37	12.23	12.32	+1.17%	145,828
04/08/2026	12.19	12.28	12.11	12.18	+1.03%	47,359
04/07/2026	12.03	12.06	11.95	12.06	-0.78%	73,438
04/06/2026	12.09	12.15	12.02	12.15	+0.87%	36,420