Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 23.35
-0.40 (-1.68%)
At close: Aug 1, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.75 | 23.80 | 23.35 | 23.35 | 23.35 | -1.68% | 40,766 |
| Jul 31, 2025 | 24.10 | 24.10 | 23.40 | 23.75 | 23.75 | -1.04% | 33,715 |
| Jul 30, 2025 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | 0.42% | 49,324 |
| Jul 29, 2025 | 23.85 | 24.10 | 23.60 | 23.90 | 23.90 | 0.63% | 95,787 |
| Jul 28, 2025 | 23.20 | 24.10 | 23.20 | 23.75 | 23.75 | 0.21% | 24,877 |
| Jul 25, 2025 | 24.30 | 24.30 | 23.65 | 23.70 | 23.70 | -0.21% | 32,558 |
| Jul 24, 2025 | 23.60 | 24.35 | 23.60 | 23.75 | 23.75 | 1.50% | 117,153 |
| Jul 23, 2025 | 23.00 | 23.80 | 23.00 | 23.40 | 23.40 | - | 59,266 |
| Jul 22, 2025 | 23.30 | 23.45 | 23.10 | 23.40 | 23.40 | 1.08% | 18,417 |
| Jul 21, 2025 | 22.90 | 23.40 | 22.90 | 23.15 | 23.15 | 0.87% | 21,385 |
| Jul 18, 2025 | 23.25 | 23.50 | 22.95 | 22.95 | 22.95 | -0.22% | 175,114 |
| Jul 17, 2025 | 24.00 | 24.00 | 22.90 | 23.00 | 23.00 | -0.43% | 44,558 |
| Jul 16, 2025 | 23.25 | 23.40 | 23.00 | 23.10 | 23.10 | -0.65% | 32,262 |
| Jul 15, 2025 | 23.50 | 24.00 | 23.20 | 23.25 | 23.25 | -1.48% | 76,459 |
| Jul 14, 2025 | 23.30 | 24.30 | 23.30 | 23.60 | 23.60 | 0.21% | 256,261 |
| Jul 11, 2025 | 23.30 | 23.80 | 23.30 | 23.55 | 23.55 | 0.21% | 33,851 |
| Jul 10, 2025 | 23.30 | 23.75 | 23.20 | 23.50 | 23.50 | 0.43% | 58,759 |
| Jul 9, 2025 | 23.50 | 23.85 | 23.40 | 23.40 | 23.40 | -0.64% | 65,562 |
| Jul 8, 2025 | 23.10 | 24.40 | 23.10 | 23.55 | 23.55 | -0.63% | 51,780 |
| Jul 7, 2025 | 23.85 | 24.35 | 23.70 | 23.70 | 23.70 | -0.63% | 31,018 |
| Jul 4, 2025 | 24.35 | 24.35 | 23.85 | 23.85 | 23.85 | -0.83% | 18,065 |
| Jul 3, 2025 | 24.20 | 25.00 | 24.00 | 24.05 | 24.05 | -0.21% | 78,463 |
| Jul 2, 2025 | 24.50 | 25.15 | 24.10 | 24.10 | 24.10 | -1.03% | 131,451 |
| Jul 1, 2025 | 23.50 | 24.45 | 23.50 | 24.35 | 24.35 | 3.62% | 77,902 |
| Jun 30, 2025 | 23.85 | 23.85 | 22.80 | 23.50 | 23.50 | 0.43% | 61,014 |
| Jun 27, 2025 | 22.95 | 23.50 | 22.95 | 23.40 | 23.40 | 1.52% | 29,882 |
| Jun 26, 2025 | 23.10 | 23.20 | 22.90 | 23.05 | 23.05 | -0.86% | 24,079 |
| Jun 25, 2025 | 23.70 | 23.70 | 23.20 | 23.25 | 23.25 | -0.85% | 26,677 |
| Jun 24, 2025 | 23.60 | 23.70 | 22.95 | 23.45 | 23.45 | 0.43% | 55,626 |
| Jun 23, 2025 | 23.55 | 23.75 | 23.20 | 23.35 | 23.35 | -0.85% | 34,975 |
| Jun 20, 2025 | 22.10 | 24.10 | 22.10 | 23.55 | 23.55 | -1.87% | 38,897 |
| Jun 19, 2025 | 23.50 | 24.10 | 23.50 | 24.00 | 24.00 | 0.63% | 16,772 |
| Jun 18, 2025 | 23.05 | 24.10 | 23.05 | 23.85 | 23.85 | 0.21% | 11,088 |
| Jun 17, 2025 | 24.00 | 24.40 | 23.55 | 23.80 | 23.80 | -0.42% | 90,799 |
| Jun 16, 2025 | 23.20 | 24.55 | 23.15 | 23.90 | 23.90 | 3.02% | 133,083 |
| Jun 13, 2025 | 23.50 | 24.20 | 22.95 | 23.20 | 23.20 | -0.64% | 115,478 |
| Jun 12, 2025 | 23.80 | 23.90 | 23.35 | 23.35 | 23.35 | -1.89% | 23,453 |
| Jun 11, 2025 | 23.50 | 23.90 | 23.45 | 23.80 | 23.80 | 1.06% | 40,733 |
| Jun 10, 2025 | 23.30 | 24.00 | 23.30 | 23.55 | 23.55 | 0.86% | 44,424 |
| Jun 6, 2025 | 23.00 | 23.70 | 23.00 | 23.35 | 23.35 | -0.64% | 21,305 |
| Jun 5, 2025 | 24.00 | 24.00 | 23.30 | 23.50 | 23.50 | -1.88% | 44,982 |
| Jun 4, 2025 | 24.00 | 24.25 | 23.70 | 23.95 | 23.95 | 1.70% | 58,820 |
| Jun 3, 2025 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -1.87% | 23,315 |
| Jun 2, 2025 | 23.60 | 24.25 | 23.60 | 24.00 | 24.00 | 0.63% | 27,719 |
| May 30, 2025 | 23.45 | 24.20 | 23.35 | 23.85 | 23.85 | -0.62% | 148,230 |
| May 28, 2025 | 24.00 | 24.05 | 23.45 | 24.00 | 24.00 | 2.56% | 34,866 |
| May 27, 2025 | 24.30 | 24.60 | 23.40 | 23.40 | 23.40 | -3.70% | 65,689 |
| May 26, 2025 | 24.45 | 24.45 | 23.60 | 24.30 | 24.30 | 3.40% | 79,006 |
| May 23, 2025 | 23.20 | 24.40 | 23.15 | 23.50 | 23.50 | 1.51% | 191,332 |
| May 22, 2025 | 23.05 | 23.15 | 22.45 | 23.15 | 23.15 | 0.43% | 188,996 |