Orkla ASA
ORKLYOTCConsumer Defensive● Active
$10.38
$-0.04(-0.38%)
Market Cap$10.3B
P/E Ratio—
52W High$13.9
52W Low$9.91
Orkla ASA（ORKLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orkly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.90
Apr 23, 2026
-25.3% from here
5-Year Low5Y
$6.35
Nov 3, 2022
+63.5% from low
IPO Priceadj.
$9.85
Jan 20, 2010
+5.4% since IPO
1 Year Ago
$11.51
Jun 9, 2025
-9.8% in 1Y
5 Years Ago
$10.74
Jun 8, 2021
-3.3% in 5Y
10 Years Ago
$9.18
Jun 8, 2016
+13.1% in 10Y
Historical Price Data · ORKLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.35 | $10.40 | $10.31 | $10.38 | $10.38 | 222K | +0.29% |
| Jun 5, 2026 | $10.52 | $10.52 | $10.35 | $10.42 | $10.42 | 82K | -0.95% |
| Jun 4, 2026 | $10.52 | $10.56 | $10.34 | $10.34 | $10.34 | 130K | -1.71% |
| Jun 3, 2026 | $10.60 | $10.72 | $10.50 | $10.50 | $10.50 | 94K | -0.94% |
| Jun 2, 2026 | $10.51 | $10.51 | $10.36 | $10.41 | $10.41 | 124K | -0.95% |
| Jun 1, 2026 | $10.47 | $10.61 | $10.36 | $10.46 | $10.46 | 123K | -0.10% |
| May 29, 2026 | $10.65 | $10.70 | $10.55 | $10.55 | $10.55 | 121K | -0.94% |
| May 28, 2026 | $11.24 | $11.25 | $11.08 | $11.13 | $11.13 | 84K | -0.98% |
| May 27, 2026 | $11.39 | $11.39 | $11.28 | $11.30 | $11.30 | 124K | -0.79% |
| May 26, 2026 | $11.36 | $11.36 | $11.23 | $11.25 | $11.25 | 60K | -0.97% |
| May 22, 2026 | $11.40 | $11.44 | $11.34 | $11.41 | $11.41 | 47K | +0.09% |
| May 21, 2026 | $11.50 | $11.50 | $11.35 | $11.39 | $11.39 | 135K | -0.96% |
| May 20, 2026 | $11.65 | $11.89 | $11.61 | $11.71 | $11.71 | 44K | +0.52% |
| May 19, 2026 | $12.36 | $12.53 | $12.20 | $12.42 | $12.42 | 53K | +0.49% |
| May 18, 2026 | $12.30 | $12.34 | $12.11 | $12.30 | $12.30 | 64K | +0.00% |
| May 15, 2026 | $12.03 | $12.03 | $11.91 | $11.98 | $11.98 | 57K | -0.42% |
| May 14, 2026 | $11.93 | $12.05 | $11.80 | $11.92 | $11.92 | 98K | -0.08% |
| May 13, 2026 | $11.98 | $12.08 | $11.90 | $12.01 | $12.01 | 60K | +0.25% |
| May 12, 2026 | $12.04 | $12.08 | $12.01 | $12.02 | $12.02 | 157K | -0.17% |
| May 11, 2026 | $12.00 | $12.15 | $11.90 | $11.97 | $11.97 | 68K | -0.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ORKLY
Jan 1 → Dec 31 · 6 years2026-8.1%$11.30 → $10.38
-8.1%
2025+27.5%$8.80 → $11.22
+27.5%
2024+13.1%$7.66 → $8.66
+13.1%
2023+9.0%$7.14 → $7.78
+9.0%
2022-27.6%$9.93 → $7.19
-27.6%
2021-6.1%$10.78 → $10.12
-6.1%
Best Year2025 · +27.5%
Worst Year2022 · -27.6%
Positive Years3 / 6
Avg Annual Return+1.3%
6Y Total Return-3.7%
6Y CAGR~-0.6% / 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 ORKLY?
If you invested $1,000 in ORKLY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,131
Total Return+13.1%
CAGR~+1.2% / yr
Profit+$131
Based on Jun 8, 2016 · $9.18Split & 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（ORKLY）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 $10.38。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
ORKLY 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。
ORKLY 历史股价FMP 日线复权 OHLCV