Northern Ocean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.77	0.78	0.77	0.78	0.78	0.52%	-
Feb 19, 2026	0.77	0.78	0.77	0.78	0.78	1.17%	-
Feb 18, 2026	0.76	0.88	0.76	0.77	0.77	-0.26%	5,528
Feb 17, 2026	0.77	0.77	0.77	0.77	0.77	-2.04%	-
Feb 16, 2026	0.79	0.79	0.78	0.78	0.78	1.16%	-
Feb 13, 2026	0.74	0.78	0.74	0.78	0.78	-0.64%	-
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Feb 11, 2026	0.75	0.77	0.75	0.77	0.77	0.13%	-
Feb 10, 2026	0.74	0.77	0.74	0.77	0.77	3.22%	-
Feb 9, 2026	0.71	0.75	0.71	0.75	0.75	3.76%	-
Feb 6, 2026	0.72	0.72	0.72	0.72	0.72	0.56%	-
Feb 5, 2026	0.73	0.73	0.71	0.71	0.71	-1.38%	-
Feb 4, 2026	0.74	0.74	0.72	0.72	0.72	-1.63%	-
Feb 3, 2026	0.72	0.74	0.72	0.74	0.74	1.66%	-
Feb 2, 2026	0.74	0.74	0.72	0.72	0.72	-4.11%	-
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-0.53%	-
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	1.07%	-
Jan 26, 2026	0.75	0.75	0.75	0.75	0.75	9.32%	-
Jan 12, 2026	0.69	0.69	0.69	0.69	0.69	0.29%	-
Jan 2, 2026	0.69	0.69	0.68	0.69	0.69	0.15%	-
Dec 30, 2025	0.69	0.69	0.68	0.68	0.68	0.44%	-
Dec 29, 2025	0.69	0.69	0.67	0.68	0.68	0.44%	-
Dec 23, 2025	0.69	0.69	0.68	0.68	0.68	-0.44%	-
Dec 22, 2025	0.70	0.70	0.68	0.68	0.68	-0.29%	-
Dec 19, 2025	0.69	0.70	0.68	0.68	0.68	-2.29%	3,577
Dec 18, 2025	0.71	0.71	0.70	0.70	0.70	-1.27%	-
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-0.42%	-
Dec 16, 2025	0.69	0.71	0.69	0.71	0.71	1.14%	-
Dec 15, 2025	0.72	0.72	0.70	0.70	0.70	-1.40%	-
Dec 12, 2025	0.72	0.72	0.71	0.71	0.71	-0.14%	-
Dec 11, 2025	0.71	0.71	0.71	0.71	0.71	0.28%	-
Dec 10, 2025	0.71	0.71	0.71	0.71	0.71	-1.11%	-
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	1.12%	-
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	1.57%	-
Dec 5, 2025	0.68	0.70	0.68	0.70	0.70	2.79%	-
Dec 4, 2025	0.67	0.68	0.67	0.68	0.68	2.25%	-
Dec 3, 2025	0.67	0.67	0.66	0.67	0.67	-	-
Dec 2, 2025	0.66	0.67	0.66	0.67	0.67	-	-
Dec 1, 2025	0.67	0.67	0.67	0.67	0.67	-0.45%	-
Nov 28, 2025	0.66	0.67	0.65	0.67	0.67	1.98%	-
Nov 27, 2025	0.66	0.66	0.65	0.66	0.66	0.46%	-
Nov 26, 2025	0.66	0.66	0.65	0.65	0.65	0.31%	-
Nov 25, 2025	0.65	0.65	0.65	0.65	0.65	0.15%	-
Nov 24, 2025	0.66	0.66	0.65	0.65	0.65	-0.15%	-
Nov 21, 2025	0.66	0.66	0.64	0.65	0.65	-0.15%	-
Nov 20, 2025	0.66	0.66	0.65	0.65	0.65	-1.06%	-
Nov 19, 2025	0.67	0.67	0.66	0.66	0.66	-0.45%	-
Nov 18, 2025	0.68	0.68	0.66	0.66	0.66	-2.64%	2,777
Nov 17, 2025	0.69	0.69	0.68	0.68	0.68	41.88%	800
Nov 14, 2025	0.49	0.49	0.48	0.48	0.48	-1.94%	-