Orkla ASA
ORKLFOTCConsumer Defensive● Active
$11.30
+$0.65(+6.10%)
Market Cap$11.1B
P/E Ratio—
52W High$13.55
52W Low$10.125
Orkla ASA（ORKLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orklf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.55
Apr 6, 2026
-16.6% from here
5-Year Low5Y
$6.50
Nov 4, 2022
+73.8% from low
IPO Priceadj.
$7.05
Aug 3, 2012
+60.3% since IPO
1 Year Ago
$10.26
Jun 9, 2025
+10.1% in 1Y
5 Years Ago
$10.72
Jun 9, 2021
+5.4% in 5Y
10 Years Ago
$9.11
Jun 9, 2016
+24.0% in 10Y
Historical Price Data · ORKLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0K | +0.00% |
| Jun 4, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0K | +0.00% |
| Jun 3, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0K | +0.00% |
| Jun 2, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0K | +0.00% |
| Jun 1, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0K | +0.00% |
| May 29, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0K | +0.00% |
| May 28, 2026 | $11.26 | $11.26 | $10.65 | $10.65 | $10.65 | 5K | -5.42% |
| May 27, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 5K | +0.00% |
| May 26, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5K | +0.00% |
| May 22, 2026 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5K | +0.00% |
| May 21, 2026 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 5K | +0.00% |
| May 20, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 5K | +0.00% |
| May 19, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 5K | +0.00% |
| May 18, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 5K | +0.00% |
| May 15, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0K | +0.00% |
| May 14, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 5K | +0.00% |
| May 13, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 5K | +0.00% |
| May 12, 2026 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 5K | +0.00% |
| May 11, 2026 | $11.91 | $11.93 | $11.91 | $11.93 | $11.93 | 5K | +0.17% |
| May 8, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 5K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ORKLF
Jan 1 → Dec 31 · 6 years2026+2.4%$10.40 → $10.65
+2.4%
2025+17.1%$8.88 → $10.40
+17.1%
2024+16.4%$7.63 → $8.88
+16.4%
2023+5.3%$7.20 → $7.58
+5.3%
2022-27.9%$9.99 → $7.20
-27.9%
2021-6.8%$10.72 → $9.99
-6.8%
Best Year2025 · +17.1%
Worst Year2022 · -27.9%
Positive Years4 / 6
Avg Annual Return+1.1%
6Y Total Return-0.7%
6Y CAGR~-0.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in ORKLF?
If you invested $1,000 in ORKLF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,240
Total Return+24.0%
CAGR~+2.2% / yr
Profit+$240
Based on Jun 9, 2016 · $9.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Orkla ASA（ORKLF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $11.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORKLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORKLF 历史股价FMP 日线复权 OHLCV