Northern Ocean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 13, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 12, 2025	0.49	0.49	0.48	0.49	0.49	1.14%	-
Nov 11, 2025	0.48	0.49	0.48	0.48	0.48	-0.31%	-
Nov 10, 2025	0.49	0.49	0.48	0.49	0.49	0.10%	-
Nov 7, 2025	0.49	0.49	0.48	0.49	0.49	0.10%	-
Nov 6, 2025	0.50	0.50	0.48	0.48	0.48	-0.72%	-
Nov 5, 2025	0.50	0.50	0.49	0.49	0.49	-1.11%	-
Nov 4, 2025	0.51	0.51	0.49	0.49	0.49	0.41%	-
Nov 3, 2025	0.50	0.50	0.49	0.49	0.49	-2.67%	-
Oct 31, 2025	0.51	0.51	0.51	0.51	0.51	2.43%	-
Oct 30, 2025	0.49	0.49	0.48	0.49	0.49	-1.30%	-
Oct 29, 2025	0.50	0.50	0.48	0.50	0.50	0.20%	-
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-1.09%	-
Oct 27, 2025	0.51	0.51	0.50	0.50	0.50	1.92%	-
Oct 24, 2025	0.51	0.51	0.49	0.49	0.49	-1.49%	-
Oct 23, 2025	0.50	0.50	0.49	0.50	0.50	2.34%	-
Oct 22, 2025	0.50	0.50	0.49	0.49	0.49	0.93%	-
Oct 21, 2025	0.49	0.49	0.48	0.49	0.49	0.73%	-
Oct 20, 2025	0.49	0.49	0.48	0.48	0.48	0.42%	-