Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 22.25
+0.70 (3.25%)
At close: Oct 24, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.95 | 22.45 | 21.90 | 22.25 | 22.25 | 3.25% | 274,764 |
| Oct 23, 2025 | 21.50 | 22.05 | 21.50 | 21.55 | 21.55 | 1.41% | 393,038 |
| Oct 22, 2025 | 20.90 | 21.60 | 20.75 | 21.25 | 21.25 | 3.91% | 377,970 |
| Oct 21, 2025 | 21.30 | 21.30 | 20.45 | 20.45 | 20.45 | -0.73% | 77,343 |
| Oct 20, 2025 | 20.80 | 20.95 | 20.60 | 20.60 | 20.60 | -0.96% | 62,990 |
| Oct 17, 2025 | 20.45 | 20.95 | 20.05 | 20.80 | 20.80 | 0.24% | 254,342 |
| Oct 16, 2025 | 20.95 | 21.05 | 20.55 | 20.75 | 20.75 | -0.48% | 178,634 |
| Oct 15, 2025 | 21.90 | 21.90 | 20.70 | 20.85 | 20.85 | -0.24% | 191,319 |
| Oct 14, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -4.13% | 348,855 |
| Oct 13, 2025 | 22.15 | 22.20 | 21.70 | 21.80 | 21.80 | -2.68% | 208,322 |
| Oct 10, 2025 | 22.70 | 22.80 | 22.20 | 22.40 | 22.40 | -0.88% | 198,673 |
| Oct 9, 2025 | 22.35 | 22.70 | 22.20 | 22.60 | 22.60 | 1.35% | 173,507 |
| Oct 8, 2025 | 22.70 | 22.70 | 22.10 | 22.30 | 22.30 | 0.45% | 140,588 |
| Oct 7, 2025 | 22.25 | 22.40 | 22.05 | 22.20 | 22.20 | -0.22% | 70,832 |
| Oct 6, 2025 | 22.20 | 22.50 | 22.00 | 22.25 | 22.25 | 0.23% | 162,802 |
| Oct 3, 2025 | 22.30 | 22.60 | 22.10 | 22.20 | 22.20 | -0.22% | 145,373 |
| Oct 2, 2025 | 22.20 | 22.40 | 22.05 | 22.25 | 22.25 | -0.22% | 188,379 |
| Oct 1, 2025 | 22.30 | 22.55 | 22.15 | 22.30 | 22.30 | - | 142,141 |
| Sep 30, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -1.33% | 1,645,213 |
| Sep 29, 2025 | 22.85 | 23.10 | 22.55 | 22.60 | 22.60 | -0.88% | 256,933 |
| Sep 26, 2025 | 22.80 | 22.95 | 22.65 | 22.80 | 22.80 | 0.44% | 444,775 |
| Sep 25, 2025 | 22.90 | 23.10 | 22.55 | 22.70 | 22.70 | -9.02% | 16,915,800 |
| Sep 24, 2025 | 24.30 | 25.10 | 24.30 | 24.95 | 24.95 | 1.84% | 85,996 |
| Sep 23, 2025 | 24.15 | 24.50 | 23.85 | 24.50 | 24.50 | 2.08% | 88,370 |
| Sep 22, 2025 | 25.25 | 25.25 | 23.90 | 24.00 | 24.00 | -2.04% | 128,071 |
| Sep 19, 2025 | 25.00 | 25.25 | 24.45 | 24.50 | 24.50 | -2.00% | 94,281 |
| Sep 18, 2025 | 25.05 | 25.40 | 24.90 | 25.00 | 25.00 | - | 195,229 |
| Sep 17, 2025 | 24.05 | 25.10 | 24.05 | 25.00 | 25.00 | 1.83% | 278,530 |
| Sep 16, 2025 | 24.50 | 24.55 | 24.15 | 24.55 | 24.55 | 0.61% | 37,569 |
| Sep 15, 2025 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | -0.81% | 82,854 |
| Sep 12, 2025 | 25.00 | 25.20 | 24.60 | 24.60 | 24.60 | -1.20% | 145,059 |
| Sep 11, 2025 | 24.85 | 25.40 | 24.50 | 24.90 | 24.90 | 0.81% | 200,965 |
| Sep 10, 2025 | 24.45 | 24.70 | 24.05 | 24.70 | 24.70 | 1.23% | 79,225 |
| Sep 9, 2025 | 24.50 | 24.65 | 24.00 | 24.40 | 24.40 | -0.41% | 136,379 |
| Sep 8, 2025 | 24.10 | 24.75 | 24.10 | 24.50 | 24.50 | 1.66% | 107,943 |
| Sep 5, 2025 | 24.35 | 24.55 | 24.10 | 24.10 | 24.10 | -1.63% | 97,928 |
| Sep 4, 2025 | 24.45 | 24.55 | 24.15 | 24.50 | 24.50 | 1.45% | 446,600 |
| Sep 3, 2025 | 24.20 | 24.75 | 24.15 | 24.15 | 24.15 | -1.43% | 37,880 |
| Sep 2, 2025 | 25.00 | 25.05 | 24.50 | 24.50 | 24.50 | -0.81% | 84,160 |
| Sep 1, 2025 | 25.00 | 25.10 | 24.70 | 24.70 | 24.70 | 0.41% | 74,463 |
| Aug 29, 2025 | 24.20 | 25.05 | 24.20 | 24.60 | 24.60 | 2.50% | 343,780 |
| Aug 28, 2025 | 24.40 | 24.65 | 24.00 | 24.00 | 24.00 | -1.23% | 195,924 |
| Aug 27, 2025 | 23.95 | 24.45 | 23.85 | 24.30 | 24.30 | - | 130,388 |
| Aug 26, 2025 | 24.30 | 24.35 | 23.90 | 24.30 | 24.30 | 0.21% | 66,974 |
| Aug 25, 2025 | 23.80 | 24.25 | 23.30 | 24.25 | 24.25 | 1.89% | 200,389 |
| Aug 22, 2025 | 23.50 | 23.90 | 23.35 | 23.80 | 23.80 | 1.28% | 116,745 |
| Aug 21, 2025 | 23.00 | 23.70 | 23.00 | 23.50 | 23.50 | 0.86% | 102,840 |
| Aug 20, 2025 | 23.50 | 23.50 | 22.70 | 23.30 | 23.30 | -0.21% | 110,870 |
| Aug 19, 2025 | 22.80 | 23.65 | 22.80 | 23.35 | 23.35 | 2.41% | 90,752 |
| Aug 18, 2025 | 23.65 | 23.65 | 22.70 | 22.80 | 22.80 | -3.80% | 136,007 |