Transocean Ltd. (LON:0QOW)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.23
+0.01 (0.19%)
Nov 10, 2026, 5:13 PM GMT
LON:0QOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.19 | 5.28 | 5.02 | 5.23 | 5.23 | 0.19% | 110,720 |
| Nov 9, 2026 | 5.34 | 5.40 | 5.16 | 5.22 | 5.22 | -1.14% | 71,029 |
| Nov 6, 2026 | 5.20 | 5.35 | 5.14 | 5.28 | 5.28 | 2.92% | 79,009 |
| Nov 5, 2026 | 5.48 | 5.58 | 5.12 | 5.13 | 5.13 | -6.01% | 196,638 |
| Nov 4, 2026 | 5.98 | 5.98 | 5.41 | 5.46 | 5.46 | -8.08% | 147,413 |
| Nov 3, 2026 | 6.21 | 6.27 | 5.86 | 5.94 | 5.94 | -7.23% | 48,092 |
| Nov 2, 2026 | 6.90 | 7.02 | 6.39 | 6.40 | 6.40 | -7.31% | 132,811 |
| Oct 30, 2026 | 6.75 | 7.02 | 6.72 | 6.91 | 6.91 | 3.38% | 83,978 |
| Oct 29, 2026 | 6.78 | 6.80 | 6.62 | 6.68 | 6.68 | -0.16% | 56,837 |
| Oct 28, 2026 | 6.58 | 6.72 | 6.31 | 6.69 | 6.69 | 3.88% | 876,730 |
| Oct 27, 2026 | 6.53 | 6.59 | 6.32 | 6.44 | 6.44 | -1.38% | 22,387 |
| Oct 26, 2026 | 6.39 | 6.57 | 6.27 | 6.53 | 6.53 | 0.62% | 286,803 |
| Oct 23, 2026 | 6.10 | 6.51 | 6.04 | 6.49 | 6.49 | 7.27% | 68,582 |
| Oct 22, 2026 | 6.02 | 6.13 | 5.75 | 6.05 | 6.05 | 1.37% | 31,038 |
| Oct 21, 2026 | 5.83 | 6.00 | 5.81 | 5.97 | 5.97 | 2.55% | 21,884 |
| Oct 20, 2026 | 5.92 | 6.02 | 5.75 | 5.82 | 5.82 | -0.17% | 67,669 |
| Oct 19, 2026 | 5.60 | 5.94 | 5.60 | 5.83 | 5.83 | 3.92% | 289,503 |
| Oct 16, 2026 | 5.56 | 5.71 | 5.50 | 5.61 | 5.61 | 1.45% | 32,320 |
| Oct 15, 2026 | 5.56 | 5.62 | 5.43 | 5.53 | 5.53 | -2.12% | 58,998 |
| Oct 14, 2026 | 5.69 | 5.83 | 5.63 | 5.65 | 5.65 | -1.22% | 127,128 |
| Oct 13, 2026 | 5.60 | 5.77 | 5.60 | 5.72 | 5.72 | 2.33% | 110,748 |
| Oct 12, 2026 | 5.50 | 5.69 | 5.50 | 5.59 | 5.59 | 0.72% | 64,669 |
| Oct 9, 2026 | 5.54 | 5.63 | 5.51 | 5.55 | 5.55 | -0.39% | 840,870 |
| Oct 8, 2026 | 5.44 | 5.60 | 5.43 | 5.57 | 5.57 | 3.76% | 29,285 |
| Oct 7, 2026 | 5.46 | 5.50 | 5.33 | 5.37 | 5.37 | -1.09% | 53,713 |
| Oct 6, 2026 | 5.56 | 5.56 | 5.32 | 5.43 | 5.43 | -2.70% | 28,628 |
| Oct 5, 2026 | 5.18 | 5.61 | 5.18 | 5.58 | 5.58 | 7.73% | 86,223 |
| Oct 2, 2026 | 5.21 | 5.26 | 5.13 | 5.18 | 5.18 | -0.97% | 31,239 |
| Oct 1, 2026 | 5.28 | 5.32 | 5.11 | 5.23 | 5.23 | -1.68% | 5,555,512 |
| Sep 30, 2026 | 5.23 | 5.33 | 5.22 | 5.32 | 5.32 | 1.13% | 19,200 |
| Sep 29, 2026 | 5.30 | 5.31 | 5.15 | 5.26 | 5.26 | -2.04% | 84,057 |
| Sep 28, 2026 | 5.41 | 5.47 | 5.33 | 5.37 | 5.37 | 0.65% | 71,381 |
| Sep 25, 2026 | 5.43 | 5.43 | 5.30 | 5.34 | 5.34 | -2.82% | 15,728 |
| Sep 24, 2026 | 5.53 | 5.57 | 5.45 | 5.49 | 5.49 | -0.17% | 79,202 |
| Sep 23, 2026 | 5.49 | 5.57 | 5.46 | 5.50 | 5.50 | 0.26% | 38,516 |
| Sep 22, 2026 | 5.44 | 5.52 | 5.35 | 5.49 | 5.49 | -0.45% | 41,607 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.42 | 5.51 | 5.51 | -2.79% | 117,021 |
| Sep 18, 2026 | 5.63 | 5.74 | 5.62 | 5.67 | 5.67 | 0.05% | 61,212 |
| Sep 17, 2026 | 5.60 | 5.67 | 5.54 | 5.67 | 5.67 | -0.26% | 75,437 |
| Sep 16, 2026 | 5.94 | 5.97 | 5.60 | 5.68 | 5.68 | -3.20% | 104,817 |
| Sep 15, 2026 | 5.50 | 5.94 | 5.48 | 5.87 | 5.87 | 6.50% | 66,381 |
| Sep 14, 2026 | 5.74 | 5.76 | 5.46 | 5.51 | 5.51 | -1.69% | 88,334 |
| Sep 11, 2026 | 5.74 | 5.83 | 5.60 | 5.61 | 5.61 | -2.78% | 55,794 |
| Sep 10, 2026 | 5.75 | 5.86 | 5.67 | 5.77 | 5.77 | 0.44% | 101,420 |
| Sep 9, 2026 | 5.82 | 5.91 | 5.72 | 5.74 | 5.74 | -1.88% | 83,073 |
| Sep 8, 2026 | 5.90 | 6.01 | 5.82 | 5.85 | 5.85 | 0.34% | 72,159 |
| Sep 4, 2026 | 6.05 | 6.05 | 5.78 | 5.83 | 5.83 | -4.10% | 86,971 |
| Sep 3, 2026 | 6.22 | 6.28 | 6.07 | 6.08 | 6.08 | -2.10% | 137,616 |
| Sep 2, 2026 | 5.93 | 6.21 | 5.80 | 6.21 | 6.21 | 4.37% | 126,480 |
| Sep 1, 2026 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | 2.85% | 39,832 |