Orron Energy(GB:0NNR)
kr 8.90-0.23 (-2.49%)
GB:0NNR
Orron Energy historical prices
kr 8.90
At close:-0.23 (-2.49%)
Orron Energy (0NNR) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.12 | 9.25 | 8.87 | 8.90 | 8.90 | -2.49% | 4,045 | 0.34 |
| Nov 11, 2026 | 9.14 | 9.14 | 8.97 | 9.13 | 9.13 | +1.19% | 89,259 | 8.56 |
| Nov 10, 2026 | 8.82 | 9.02 | 8.97 | 9.02 | 9.02 | +7.64% | 484 | 0.05 |
| Nov 09, 2026 | 8.39 | 8.75 | 8.35 | 8.75 | 8.75 | +4.42% | 1,128 | 0.11 |
| Nov 06, 2026 | 8.34 | 8.38 | 8.29 | 8.38 | 8.38 | -0.12% | 2,584 | 0.24 |
| Nov 05, 2026 | 8.90 | 8.85 | 8.28 | 8.39 | 8.39 | -4.44% | 21,163 | 2.01 |
| Nov 04, 2026 | 8.52 | 8.96 | 8.78 | 8.78 | 8.78 | +9.89% | 1,980 | 0.19 |
| Nov 03, 2026 | 8.18 | 8.31 | 7.99 | 7.99 | 7.99 | -2.44% | 4,488 | 0.42 |
| Nov 02, 2026 | 8.26 | 8.30 | 8.12 | 8.19 | 8.19 | -2.27% | 4,313 | 0.38 |
| Oct 30, 2026 | 8.39 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | 58 | 0.01 |
| Oct 29, 2026 | 8.50 | 8.53 | 8.40 | 8.40 | 8.40 | -1.06% | 417 | 0.04 |
| Oct 28, 2026 | 8.36 | 8.50 | 8.36 | 8.49 | 8.49 | +0.83% | 500 | 0.04 |
| Oct 27, 2026 | 8.02 | 8.42 | 8.36 | 8.42 | 8.42 | +10.07% | 505 | 0.04 |
| Oct 26, 2026 | 7.74 | 7.78 | 7.65 | 7.65 | 7.65 | -3.89% | 196 | 0.02 |
| Oct 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 8.01 | 8.00 | 7.96 | 7.96 | 7.96 | -1.79% | 828 | 0.07 |
| Oct 21, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 8.31 | 8.18 | 8.11 | 8.11 | 8.11 | -2.35% | 4,699 | 0.38 |
| Oct 19, 2026 | 8.38 | 8.52 | 8.30 | 8.30 | 8.30 | -1.43% | 24,018 | 1.97 |
| Oct 16, 2026 | 8.25 | 8.42 | 8.31 | 8.42 | 8.42 | +2.56% | 5,385 | 0.44 |
| Oct 15, 2026 | 8.24 | 8.21 | 8.07 | 8.21 | 8.21 | -0.97% | 5,104 | 0.42 |
| Oct 14, 2026 | 7.94 | 8.42 | 8.07 | 8.29 | 8.29 | +9.08% | 3,521 | 0.29 |
| Oct 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.62 | 7.60 | 7.47 | 7.60 | 7.60 | -0.13% | 8,950 | 0.73 |
| Oct 09, 2026 | 7.45 | 7.62 | 7.42 | 7.61 | 7.61 | +2.42% | 355 | 0.03 |
| Oct 08, 2026 | 7.46 | 7.54 | 7.43 | 7.43 | 7.43 | -0.54% | 1,826 | 0.14 |
| Oct 07, 2026 | 7.43 | 7.49 | 7.45 | 7.47 | 7.47 | -0.13% | 75,700 | 6.62 |
| Oct 06, 2026 | 7.58 | 7.55 | 7.43 | 7.48 | 7.48 | -1.06% | 3,183 | 0.28 |
| Oct 05, 2026 | 7.29 | 7.56 | 7.22 | 7.56 | 7.56 | +3.42% | 556 | 0.05 |
| Oct 02, 2026 | 7.28 | 7.40 | 7.25 | 7.31 | 7.31 | +1.67% | 450 | 0.04 |
| Oct 01, 2026 | 7.37 | 7.36 | 7.12 | 7.19 | 7.19 | -2.44% | 1,577 | 0.14 |
| Sep 30, 2026 | 7.48 | 7.54 | 7.37 | 7.37 | 7.37 | -1.73% | 5,236 | 0.44 |
| Sep 29, 2026 | 7.35 | 7.53 | 7.40 | 7.50 | 7.50 | +1.49% | 362 | 0.03 |
| Sep 28, 2026 | 7.57 | 7.65 | 7.38 | 7.39 | 7.39 | -2.25% | 74,885 | 7.06 |
| Sep 25, 2026 | 7.41 | 7.56 | 7.56 | 7.56 | 7.56 | +2.44% | 191 | 0.02 |
| Sep 24, 2026 | 7.56 | 7.59 | 7.37 | 7.38 | 7.38 | -3.53% | 37,434 | 3.72 |
| Sep 23, 2026 | 7.70 | 7.80 | 7.65 | 7.65 | 7.65 | -1.03% | 3,260 | 0.32 |
| Sep 22, 2026 | 7.97 | 7.73 | 7.73 | 7.73 | 7.73 | -2.89% | 1,218 | 0.12 |
| Sep 21, 2026 | 7.98 | 8.12 | 7.95 | 7.96 | 7.96 | -0.50% | 27,084 | 2.82 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 7.79 | 8.00 | 7.86 | 8.00 | 8.00 | +2.96% | 11,400 | 1.16 |
| Sep 16, 2026 | 7.67 | 7.98 | 7.62 | 7.77 | 7.77 | +2.17% | 59,186 | 6.68 |
| Sep 15, 2026 | 7.75 | 7.68 | 7.57 | 7.61 | 7.61 | -1.11% | 11,373 | 1.11 |
| Sep 14, 2026 | 7.87 | 7.75 | 7.69 | 7.69 | 7.69 | -1.79% | 3,788 | 0.37 |
| Sep 11, 2026 | 7.97 | 7.93 | 7.66 | 7.83 | 7.83 | -0.82% | 7,162 | 0.69 |
| Sep 10, 2026 | 7.79 | 7.94 | 7.57 | 7.90 | 7.90 | +2.27% | 16,815 | 1.63 |
| Sep 09, 2026 | 7.72 | 7.81 | 7.62 | 7.72 | 7.72 | +3.07% | 19,511 | 1.91 |
| Sep 08, 2026 | 7.29 | 7.49 | 7.26 | 7.49 | 7.49 | +2.88% | 16,143 | 1.61 |
| Sep 07, 2026 | 7.23 | 7.32 | 7.24 | 7.28 | 7.28 | +0.97% | 10,583 | 1.06 |
| Sep 04, 2026 | 7.17 | 7.31 | 7.10 | 7.21 | 7.21 | +0.56% | 12,088 | 1.23 |
