Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 22.20
-0.05 (-0.22%)
At close: Oct 3, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |