Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 24.60
-0.30 (-1.20%)
At close: Sep 12, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 23.50 | 23.90 | 23.20 | 23.70 | 23.08 | 2.16% | 115,501 |
| Aug 14, 2025 | 23.90 | 23.90 | 22.95 | 23.20 | 22.59 | -0.85% | 262,880 |
| Aug 13, 2025 | 24.50 | 24.60 | 23.25 | 23.40 | 22.79 | -4.68% | 588,189 |
| Aug 12, 2025 | 25.00 | 25.00 | 24.50 | 24.55 | 23.91 | -0.81% | 46,760 |
| Aug 11, 2025 | 25.10 | 26.00 | 24.50 | 24.75 | 24.10 | 1.64% | 128,785 |
| Aug 8, 2025 | 23.50 | 24.65 | 23.50 | 24.35 | 23.71 | 0.62% | 94,799 |
| Aug 7, 2025 | 24.75 | 24.75 | 24.20 | 24.20 | 23.57 | -2.22% | 46,537 |
| Aug 6, 2025 | 23.85 | 25.10 | 23.80 | 24.75 | 24.10 | 4.21% | 129,269 |
| Aug 5, 2025 | 23.30 | 24.00 | 23.30 | 23.75 | 23.13 | 1.93% | 61,972 |
| Aug 4, 2025 | 23.75 | 23.75 | 23.30 | 23.30 | 22.69 | -0.21% | 67,227 |
| Aug 1, 2025 | 23.75 | 23.80 | 23.35 | 23.35 | 22.74 | -1.68% | 40,766 |
| Jul 31, 2025 | 24.10 | 24.10 | 23.40 | 23.75 | 23.13 | -1.04% | 33,715 |
| Jul 30, 2025 | 24.20 | 24.20 | 23.50 | 24.00 | 23.37 | 0.42% | 49,324 |
| Jul 29, 2025 | 23.85 | 24.10 | 23.60 | 23.90 | 23.28 | 0.63% | 95,787 |
| Jul 28, 2025 | 23.20 | 24.10 | 23.20 | 23.75 | 23.13 | 0.21% | 24,877 |
| Jul 25, 2025 | 24.30 | 24.30 | 23.65 | 23.70 | 23.08 | -0.21% | 32,558 |
| Jul 24, 2025 | 23.60 | 24.35 | 23.60 | 23.75 | 23.13 | 1.50% | 117,153 |
| Jul 23, 2025 | 23.00 | 23.80 | 23.00 | 23.40 | 22.79 | - | 59,266 |
| Jul 22, 2025 | 23.30 | 23.45 | 23.10 | 23.40 | 22.79 | 1.08% | 18,417 |
| Jul 21, 2025 | 22.90 | 23.40 | 22.90 | 23.15 | 22.54 | 0.87% | 21,385 |
| Jul 18, 2025 | 23.25 | 23.50 | 22.95 | 22.95 | 22.35 | -0.22% | 175,114 |
| Jul 17, 2025 | 24.00 | 24.00 | 22.90 | 23.00 | 22.40 | -0.43% | 44,558 |
| Jul 16, 2025 | 23.25 | 23.40 | 23.00 | 23.10 | 22.50 | -0.65% | 32,262 |
| Jul 15, 2025 | 23.50 | 24.00 | 23.20 | 23.25 | 22.64 | -1.48% | 76,459 |
| Jul 14, 2025 | 23.30 | 24.30 | 23.30 | 23.60 | 22.98 | 0.21% | 256,261 |
| Jul 11, 2025 | 23.30 | 23.80 | 23.30 | 23.55 | 22.93 | 0.21% | 33,851 |
| Jul 10, 2025 | 23.30 | 23.75 | 23.20 | 23.50 | 22.89 | 0.43% | 58,759 |
| Jul 9, 2025 | 23.50 | 23.85 | 23.40 | 23.40 | 22.79 | -0.64% | 65,562 |
| Jul 8, 2025 | 23.10 | 24.40 | 23.10 | 23.55 | 22.93 | -0.63% | 51,780 |
| Jul 7, 2025 | 23.85 | 24.35 | 23.70 | 23.70 | 23.08 | -0.63% | 31,018 |