Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 5.66
-0.20 (-3.40%)
Aug 12, 2026, 4:48 PM GMT
LON:0QOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.72 | 5.88 | 5.58 | 5.86 | 5.86 | 2.27% | 138,638 |
| Aug 10, 2026 | 5.45 | 5.73 | 5.30 | 5.73 | 5.73 | 7.50% | 42,729 |
| Aug 7, 2026 | 5.23 | 5.41 | 5.08 | 5.33 | 5.33 | 1.72% | 44,042 |
| Aug 6, 2026 | 5.30 | 5.57 | 5.21 | 5.24 | 5.24 | 1.55% | 59,148 |
| Aug 5, 2026 | 5.26 | 5.35 | 5.09 | 5.16 | 5.16 | -1.90% | 49,173 |
| Aug 4, 2026 | 5.17 | 5.26 | 5.03 | 5.26 | 5.26 | 1.93% | 58,474 |
| Aug 3, 2026 | 5.29 | 5.30 | 5.09 | 5.16 | 5.16 | -2.28% | 17,223 |
| Jul 31, 2026 | 5.05 | 5.32 | 5.05 | 5.28 | 5.28 | 6.46% | 20,639 |
| Jul 30, 2026 | 4.95 | 5.02 | 4.92 | 4.96 | 4.96 | 0.61% | 42,859 |
| Jul 29, 2026 | 5.07 | 5.14 | 4.88 | 4.93 | 4.93 | -2.39% | 80,818 |
| Jul 28, 2026 | 5.26 | 5.31 | 5.05 | 5.05 | 5.05 | -5.07% | 28,964 |
| Jul 27, 2026 | 5.28 | 5.42 | 5.20 | 5.32 | 5.32 | -0.37% | 65,070 |
| Jul 24, 2026 | 5.35 | 5.41 | 5.31 | 5.34 | 5.34 | 0.01% | 99,487 |
| Jul 23, 2026 | 5.35 | 5.41 | 5.32 | 5.34 | 5.34 | 0.46% | 114,596 |
| Jul 22, 2026 | 5.28 | 5.38 | 5.23 | 5.32 | 5.32 | 1.82% | 72,301 |
| Jul 21, 2026 | 5.01 | 5.22 | 4.99 | 5.22 | 5.22 | 2.05% | 79,246 |
| Jul 20, 2026 | 5.15 | 5.23 | 5.05 | 5.12 | 5.12 | -0.28% | 111,562 |
| Jul 17, 2026 | 5.13 | 5.20 | 5.07 | 5.13 | 5.13 | 0.25% | 59,433 |
| Jul 16, 2026 | 5.17 | 5.22 | 5.12 | 5.12 | 5.12 | -1.41% | 96,086 |
| Jul 15, 2026 | 5.35 | 5.38 | 5.10 | 5.19 | 5.19 | -1.34% | 57,756 |
| Jul 14, 2026 | 5.40 | 5.49 | 5.26 | 5.26 | 5.26 | -1.87% | 176,233 |
| Jul 13, 2026 | 5.31 | 5.40 | 5.18 | 5.36 | 5.36 | 4.08% | 80,725 |
| Jul 10, 2026 | 5.17 | 5.24 | 5.11 | 5.15 | 5.15 | 0.90% | 100,037 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.06 | 5.10 | 5.10 | -1.38% | 25,253 |
| Jul 8, 2026 | 5.06 | 5.29 | 5.06 | 5.18 | 5.18 | 3.94% | 129,612 |
| Jul 7, 2026 | 4.96 | 5.04 | 4.91 | 4.98 | 4.98 | -0.42% | 83,220 |
| Jul 6, 2026 | 5.08 | 5.12 | 4.98 | 5.00 | 5.00 | -1.18% | 108,374 |
| Jul 2, 2026 | 4.89 | 5.10 | 4.86 | 5.06 | 5.06 | 4.54% | 86,031 |
| Jul 1, 2026 | 4.90 | 4.98 | 4.83 | 4.84 | 4.84 | -2.62% | 92,224 |
| Jun 30, 2026 | 5.08 | 5.15 | 4.90 | 4.97 | 4.97 | -2.55% | 196,076 |
| Jun 29, 2026 | 5.13 | 5.18 | 5.07 | 5.10 | 5.10 | -0.78% | 2,575,118 |
| Jun 26, 2026 | 5.20 | 5.20 | 5.13 | 5.14 | 5.14 | -0.37% | 53,508 |
| Jun 25, 2026 | 5.03 | 5.17 | 4.96 | 5.16 | 5.16 | 1.76% | 151,788 |
| Jun 24, 2026 | 5.27 | 5.29 | 5.05 | 5.07 | 5.07 | -5.23% | 138,314 |
| Jun 23, 2026 | 5.41 | 5.41 | 5.30 | 5.35 | 5.35 | 0.60% | 60,079 |
| Jun 22, 2026 | 5.40 | 5.40 | 5.23 | 5.32 | 5.32 | 1.39% | 55,871 |
| Jun 18, 2026 | 5.57 | 5.64 | 5.15 | 5.25 | 5.25 | -6.29% | 169,198 |
| Jun 17, 2026 | 5.62 | 5.65 | 5.55 | 5.60 | 5.60 | 0.13% | 28,108 |
| Jun 16, 2026 | 5.89 | 5.89 | 5.58 | 5.59 | 5.59 | -4.61% | 194,183 |
| Jun 15, 2026 | 5.85 | 6.01 | 5.80 | 5.86 | 5.86 | -2.50% | 124,943 |
| Jun 12, 2026 | 5.99 | 6.11 | 5.98 | 6.01 | 6.01 | -0.17% | 65,008 |
| Jun 11, 2026 | 6.05 | 6.15 | 5.92 | 6.02 | 6.02 | -0.50% | 27,011 |
| Jun 10, 2026 | 5.89 | 6.11 | 5.83 | 6.05 | 6.05 | 2.90% | 67,911 |
| Jun 9, 2026 | 6.19 | 6.21 | 5.83 | 5.88 | 5.88 | -5.33% | 100,009 |
| Jun 8, 2026 | 6.01 | 6.21 | 6.01 | 6.21 | 6.21 | 4.37% | 135,204 |
| Jun 5, 2026 | 6.26 | 6.26 | 5.93 | 5.95 | 5.95 | -4.31% | 191,698 |
| Jun 4, 2026 | 6.16 | 6.27 | 6.07 | 6.22 | 6.22 | 0.45% | 175,011 |
| Jun 3, 2026 | 6.25 | 6.35 | 6.05 | 6.19 | 6.19 | -3.28% | 239,061 |
| Jun 2, 2026 | 6.19 | 6.42 | 6.19 | 6.40 | 6.40 | 2.40% | 159,056 |
| Jun 1, 2026 | 6.19 | 6.38 | 6.19 | 6.25 | 6.25 | 0.64% | 57,485 |