Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 25.45
+0.10 (0.39%)
At close: Feb 2, 2026
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 24.95 | 25.85 | 24.60 | 25.45 | 25.45 | 0.39% | 257,549 |
| Jan 30, 2026 | 23.90 | 25.65 | 23.85 | 25.35 | 25.35 | 5.85% | 651,917 |
| Jan 29, 2026 | 23.85 | 24.10 | 23.85 | 23.95 | 23.95 | - | 273,572 |
| Jan 28, 2026 | 23.80 | 24.00 | 23.80 | 23.95 | 23.95 | 0.21% | 141,871 |
| Jan 27, 2026 | 23.60 | 23.95 | 23.30 | 23.90 | 23.90 | 0.63% | 193,768 |
| Jan 26, 2026 | 23.60 | 23.95 | 23.60 | 23.75 | 23.75 | -0.21% | 116,008 |
| Jan 23, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | 135,338 |
| Jan 22, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | 173,683 |
| Jan 21, 2026 | 23.60 | 24.05 | 23.50 | 24.00 | 24.00 | 1.69% | 102,621 |
| Jan 20, 2026 | 23.80 | 23.80 | 23.25 | 23.60 | 23.60 | -0.63% | 75,375 |
| Jan 19, 2026 | 23.80 | 23.90 | 23.45 | 23.75 | 23.75 | -1.04% | 145,948 |
| Jan 16, 2026 | 24.05 | 24.30 | 23.95 | 24.00 | 24.00 | -0.21% | 313,854 |
| Jan 15, 2026 | 24.05 | 24.25 | 23.95 | 24.05 | 24.05 | 0.42% | 129,276 |
| Jan 14, 2026 | 24.10 | 24.10 | 23.80 | 23.95 | 23.95 | 0.21% | 110,392 |
| Jan 13, 2026 | 23.70 | 24.05 | 23.60 | 23.90 | 23.90 | 0.84% | 776,951 |
| Jan 12, 2026 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | - | 128,303 |
| Jan 9, 2026 | 23.50 | 24.00 | 23.45 | 23.70 | 23.70 | 0.64% | 323,771 |
| Jan 8, 2026 | 23.40 | 24.10 | 23.40 | 23.55 | 23.55 | -0.42% | 419,544 |
| Jan 7, 2026 | 23.30 | 24.20 | 22.65 | 23.65 | 23.65 | 1.72% | 362,265 |
| Jan 6, 2026 | 22.95 | 23.25 | 22.90 | 23.25 | 23.25 | 1.97% | 368,272 |
| Jan 5, 2026 | 23.30 | 23.50 | 22.80 | 22.80 | 22.80 | -0.65% | 87,396 |
| Jan 2, 2026 | 23.40 | 23.45 | 22.95 | 22.95 | 22.95 | -0.43% | 96,078 |
| Dec 30, 2025 | 22.35 | 23.15 | 22.35 | 23.05 | 23.05 | 1.99% | 163,657 |
| Dec 29, 2025 | 21.80 | 22.65 | 21.80 | 22.60 | 22.60 | 1.57% | 74,117 |
| Dec 23, 2025 | 21.80 | 22.30 | 21.80 | 22.25 | 22.25 | 1.37% | 122,190 |
| Dec 22, 2025 | 22.10 | 22.10 | 21.80 | 21.95 | 21.95 | - | 150,254 |
| Dec 19, 2025 | 22.10 | 22.35 | 21.75 | 21.95 | 21.95 | - | 200,079 |
| Dec 18, 2025 | 22.20 | 22.20 | 21.80 | 21.95 | 21.95 | -1.57% | 84,449 |
| Dec 17, 2025 | 21.80 | 22.40 | 21.80 | 22.30 | 22.30 | 1.36% | 89,524 |
| Dec 16, 2025 | 22.20 | 22.25 | 21.75 | 22.00 | 22.00 | -0.68% | 114,021 |
| Dec 15, 2025 | 22.50 | 22.55 | 22.10 | 22.15 | 22.15 | -1.34% | 194,964 |
| Dec 12, 2025 | 22.55 | 22.70 | 22.45 | 22.45 | 22.45 | -0.44% | 60,531 |
| Dec 11, 2025 | 22.75 | 22.90 | 22.55 | 22.55 | 22.55 | -0.88% | 82,661 |
| Dec 10, 2025 | 23.40 | 23.40 | 22.75 | 22.75 | 22.75 | -2.57% | 118,739 |
| Dec 9, 2025 | 23.30 | 23.40 | 23.05 | 23.35 | 23.35 | - | 79,631 |
| Dec 8, 2025 | 23.20 | 23.35 | 23.05 | 23.35 | 23.35 | 0.65% | 66,931 |
| Dec 5, 2025 | 23.25 | 23.25 | 22.60 | 23.20 | 23.20 | 0.43% | 148,658 |
| Dec 4, 2025 | 23.05 | 23.40 | 23.00 | 23.10 | 23.10 | -1.07% | 138,217 |
| Dec 3, 2025 | 23.50 | 23.70 | 23.15 | 23.35 | 23.35 | 0.21% | 133,184 |
| Dec 2, 2025 | 23.30 | 23.55 | 23.15 | 23.30 | 23.30 | 0.65% | 1,067,420 |
| Dec 1, 2025 | 22.30 | 23.15 | 22.30 | 23.15 | 23.15 | 8.18% | 688,498 |
| Nov 28, 2025 | 21.20 | 21.45 | 21.20 | 21.40 | 21.40 | - | 101,615 |
| Nov 27, 2025 | 21.35 | 21.60 | 21.30 | 21.40 | 21.40 | 1.18% | 99,537 |
| Nov 26, 2025 | 21.30 | 21.35 | 20.90 | 21.15 | 21.15 | 0.71% | 113,589 |
| Nov 25, 2025 | 21.25 | 21.50 | 20.80 | 21.00 | 21.00 | -0.47% | 143,673 |
| Nov 24, 2025 | 21.30 | 21.40 | 21.05 | 21.10 | 21.10 | -0.94% | 67,819 |
| Nov 21, 2025 | 21.25 | 21.35 | 20.80 | 21.30 | 21.30 | -1.62% | 253,622 |
| Nov 20, 2025 | 21.40 | 21.70 | 21.35 | 21.65 | 21.65 | 2.12% | 52,522 |
| Nov 19, 2025 | 21.15 | 21.45 | 20.90 | 21.20 | 21.20 | 0.24% | 137,886 |
| Nov 18, 2025 | 21.80 | 21.80 | 21.10 | 21.15 | 21.15 | -2.98% | 145,947 |