Golden Ocean Group Limited (LON:0RII)
London · Delayed Price · Currency is GBP · Price in NOK 83.71
+1.89 (2.31%)
Inactive · Last trade price on Aug 19, 2025
Golden Ocean Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 82.30 | 85.18 | 82.10 | 83.71 | 83.71 | 2.31% | 25,225 |
| Aug 18, 2025 | 80.45 | 82.50 | 80.20 | 81.82 | 81.82 | 0.76% | 7,250 |
| Aug 15, 2025 | 80.50 | 81.70 | 79.20 | 81.20 | 81.20 | -2.69% | 9,444 |
| Aug 14, 2025 | 85.90 | 86.00 | 83.45 | 83.45 | 83.45 | -3.02% | 3,415 |
| Aug 13, 2025 | 86.50 | 86.50 | 85.05 | 86.05 | 86.05 | 0.49% | 13,377 |
| Aug 12, 2025 | 85.75 | 86.25 | 84.55 | 85.63 | 85.63 | -0.93% | 36,329 |
| Aug 11, 2025 | 90.00 | 90.00 | 86.20 | 86.43 | 86.43 | -4.72% | 1,726 |
| Aug 8, 2025 | 88.55 | 91.55 | 88.55 | 90.72 | 90.72 | 0.31% | 8,275 |
| Aug 7, 2025 | 90.35 | 91.25 | 89.50 | 90.44 | 90.44 | -0.25% | 6,515 |
| Aug 6, 2025 | 90.10 | 91.20 | 90.10 | 90.67 | 90.67 | 2.20% | 8,485 |
| Aug 5, 2025 | 87.50 | 89.45 | 87.10 | 88.72 | 88.72 | 2.91% | 3,637 |
| Aug 4, 2025 | 84.85 | 87.30 | 84.30 | 86.21 | 86.21 | 2.25% | 66,279 |
| Aug 1, 2025 | 85.35 | 85.83 | 83.70 | 84.31 | 84.31 | -1.36% | 9,657 |
| Jul 31, 2025 | 86.00 | 86.55 | 84.40 | 85.47 | 85.47 | -1.80% | 9,957 |
| Jul 30, 2025 | 87.10 | 87.31 | 86.60 | 87.04 | 87.04 | -0.15% | 8,199 |
| Jul 29, 2025 | 88.20 | 88.20 | 86.65 | 87.17 | 87.17 | -0.60% | 8,326 |
| Jul 28, 2025 | 88.45 | 88.65 | 86.65 | 87.70 | 87.70 | 1.58% | 16,377 |
| Jul 25, 2025 | 87.20 | 87.95 | 85.85 | 86.33 | 86.33 | -0.35% | 2,016 |
| Jul 24, 2025 | 85.10 | 87.45 | 85.00 | 86.64 | 86.64 | 2.07% | 7,317 |
| Jul 23, 2025 | 85.53 | 85.63 | 84.89 | 84.89 | 84.89 | 1.05% | 3,539 |
| Jul 22, 2025 | 82.70 | 85.05 | 82.70 | 84.00 | 84.00 | 0.56% | 18,321 |
| Jul 21, 2025 | 84.90 | 84.90 | 83.15 | 83.53 | 83.53 | -1.36% | 1,256 |
| Jul 18, 2025 | 86.70 | 86.90 | 84.10 | 84.69 | 84.69 | 1.01% | 27,087 |
| Jul 17, 2025 | 84.80 | 85.63 | 83.70 | 83.84 | 83.84 | -0.54% | 22,654 |
| Jul 16, 2025 | 83.25 | 84.95 | 83.25 | 84.30 | 84.30 | 1.24% | 4,531 |
| Jul 15, 2025 | 81.75 | 84.25 | 81.75 | 83.27 | 83.27 | -1.62% | 14,882 |
| Jul 14, 2025 | 85.70 | 85.70 | 84.25 | 84.63 | 84.63 | -0.06% | 6,883 |
| Jul 11, 2025 | 83.08 | 85.65 | 83.08 | 84.68 | 84.68 | 7.10% | 18,585 |
| Jul 10, 2025 | 79.75 | 82.45 | 78.50 | 79.06 | 79.06 | -0.18% | 2,059 |
| Jul 9, 2025 | 80.65 | 81.40 | 79.21 | 79.21 | 79.21 | -2.02% | 6,002 |
| Jul 8, 2025 | 80.70 | 81.25 | 80.25 | 80.85 | 80.85 | 0.29% | 3,720 |
| Jul 7, 2025 | 80.35 | 81.60 | 80.15 | 80.62 | 80.62 | 0.60% | 3,698 |
| Jul 4, 2025 | 79.90 | 80.50 | 79.00 | 80.13 | 80.13 | 0.64% | 3,521 |
| Jul 3, 2025 | 78.60 | 79.80 | 77.95 | 79.62 | 79.62 | 3.46% | 12,875 |
| Jul 2, 2025 | 75.43 | 77.80 | 75.00 | 76.96 | 76.96 | 4.27% | 15,385 |
| Jul 1, 2025 | 75.25 | 75.25 | 73.53 | 73.81 | 73.81 | -1.52% | 23,105 |
| Jun 30, 2025 | 75.80 | 75.85 | 74.75 | 74.95 | 74.95 | -1.12% | 17,255 |
| Jun 27, 2025 | 76.15 | 76.30 | 75.30 | 75.80 | 75.80 | -0.79% | 4,927 |
| Jun 26, 2025 | 76.38 | 76.80 | 76.25 | 76.40 | 76.40 | -0.55% | 5,075 |
| Jun 25, 2025 | 77.00 | 77.00 | 76.50 | 76.82 | 76.82 | 0.44% | 915 |
| Jun 24, 2025 | 77.25 | 77.25 | 76.25 | 76.48 | 76.48 | -1.23% | 2,851 |
| Jun 23, 2025 | 77.05 | 77.95 | 77.05 | 77.44 | 77.44 | 0.24% | 5,001 |
| Jun 20, 2025 | 76.45 | 78.60 | 75.55 | 77.25 | 77.25 | 0.43% | 10,472 |
| Jun 19, 2025 | 77.80 | 77.80 | 76.80 | 76.92 | 76.92 | -1.05% | 3,673 |
| Jun 18, 2025 | 78.25 | 78.50 | 77.43 | 77.74 | 77.74 | -0.52% | 1,550 |
| Jun 17, 2025 | 78.30 | 78.70 | 77.80 | 78.14 | 78.14 | -0.33% | 14,285 |
| Jun 16, 2025 | 78.90 | 79.40 | 77.60 | 78.40 | 78.40 | -0.60% | 1,781 |
| Jun 13, 2025 | 79.00 | 80.40 | 77.80 | 78.87 | 78.87 | -0.03% | 11,800 |
| Jun 12, 2025 | 78.65 | 79.50 | 78.25 | 78.90 | 78.90 | 1.46% | 11,030 |
| Jun 11, 2025 | 76.15 | 78.60 | 76.15 | 77.77 | 77.77 | -0.03% | 8,512 |