Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 17.32
+0.24 (1.41%)
At close: Nov 13, 2026
Archer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.12 | 17.60 | 16.80 | 17.32 | 17.32 | 1.41% | 233,406 |
| Nov 12, 2026 | 17.98 | 17.98 | 16.36 | 17.08 | 17.08 | -2.84% | 1,707,014 |
| Nov 11, 2026 | 17.02 | 17.76 | 17.02 | 17.58 | 17.58 | 1.97% | 361,876 |
| Nov 10, 2026 | 16.80 | 17.30 | 16.80 | 17.24 | 17.24 | 1.41% | 91,311 |
| Nov 9, 2026 | 16.90 | 17.32 | 16.80 | 17.00 | 17.00 | 0.59% | 211,186 |
| Nov 6, 2026 | 17.90 | 17.90 | 16.50 | 16.90 | 16.90 | -0.59% | 205,750 |
| Nov 5, 2026 | 16.70 | 17.36 | 16.50 | 17.00 | 17.00 | 0.59% | 409,921 |
| Nov 4, 2026 | 17.46 | 17.52 | 16.82 | 16.90 | 16.90 | -1.74% | 244,952 |
| Nov 3, 2026 | 17.70 | 17.80 | 17.20 | 17.20 | 17.20 | -2.93% | 281,825 |
| Nov 2, 2026 | 18.00 | 18.32 | 17.72 | 17.72 | 17.72 | -2.85% | 160,026 |
| Oct 30, 2026 | 18.80 | 18.80 | 18.08 | 18.24 | 18.24 | -2.67% | 232,512 |
| Oct 29, 2026 | 18.80 | 19.06 | 18.62 | 18.74 | 18.74 | -0.85% | 103,368 |
| Oct 28, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 170,214 |
| Oct 27, 2026 | 19.00 | 19.08 | 18.72 | 19.00 | 19.00 | - | 389,567 |
| Oct 26, 2026 | 18.50 | 19.08 | 18.00 | 19.00 | 19.00 | 5.09% | 358,234 |
| Oct 23, 2026 | 17.74 | 18.12 | 17.56 | 18.08 | 18.08 | 2.73% | 380,451 |
| Oct 22, 2026 | 18.50 | 18.56 | 17.60 | 17.60 | 17.60 | -4.56% | 884,846 |
| Oct 21, 2026 | 19.80 | 19.80 | 17.98 | 18.44 | 18.44 | -15.80% | 2,923,617 |
| Oct 20, 2026 | 22.50 | 22.50 | 21.40 | 21.90 | 21.90 | -0.45% | 228,289 |
| Oct 19, 2026 | 22.90 | 22.90 | 21.90 | 22.00 | 22.00 | -1.79% | 146,099 |
| Oct 16, 2026 | 21.80 | 22.65 | 21.80 | 22.40 | 22.40 | 2.75% | 179,731 |
| Oct 15, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.24% | 347,296 |
| Oct 14, 2026 | 22.45 | 22.70 | 22.30 | 22.30 | 22.30 | - | 209,486 |
| Oct 13, 2026 | 22.20 | 22.60 | 22.20 | 22.30 | 22.30 | 1.13% | 135,361 |
| Oct 12, 2026 | 22.95 | 22.95 | 21.85 | 22.05 | 22.05 | 0.23% | 39,536 |
| Oct 9, 2026 | 21.80 | 22.10 | 21.40 | 22.00 | 22.00 | 2.80% | 484,965 |
| Oct 8, 2026 | 21.70 | 21.75 | 21.35 | 21.40 | 21.40 | -1.38% | 68,596 |
| Oct 7, 2026 | 21.90 | 22.00 | 21.70 | 21.70 | 21.70 | -0.91% | 78,108 |
| Oct 6, 2026 | 21.80 | 22.00 | 21.55 | 21.90 | 21.90 | 1.39% | 128,796 |
| Oct 5, 2026 | 21.70 | 21.95 | 21.40 | 21.60 | 21.60 | -0.46% | 139,985 |
| Oct 2, 2026 | 21.75 | 22.20 | 21.70 | 21.70 | 21.70 | 0.23% | 103,235 |
| Oct 1, 2026 | 22.30 | 22.30 | 21.40 | 21.65 | 21.65 | -0.69% | 134,852 |
| Sep 30, 2026 | 21.60 | 21.95 | 21.40 | 21.80 | 21.80 | 1.40% | 220,602 |
| Sep 29, 2026 | 21.80 | 21.80 | 21.30 | 21.50 | 21.50 | -0.23% | 120,051 |
| Sep 28, 2026 | 21.80 | 21.95 | 21.45 | 21.55 | 21.55 | -0.46% | 179,114 |
| Sep 25, 2026 | 21.70 | 21.80 | 21.25 | 21.65 | 21.65 | -0.23% | 450,049 |
| Sep 24, 2026 | 22.20 | 22.20 | 21.45 | 21.70 | 21.70 | 0.23% | 141,363 |
| Sep 23, 2026 | 21.90 | 21.95 | 21.65 | 21.65 | 21.65 | -0.46% | 111,073 |
| Sep 22, 2026 | 22.15 | 22.20 | 21.65 | 21.75 | 21.75 | -1.58% | 280,954 |
| Sep 21, 2026 | 22.80 | 22.80 | 22.10 | 22.10 | 22.10 | -2.64% | 191,359 |
| Sep 18, 2026 | 23.80 | 23.80 | 22.70 | 22.70 | 22.70 | -0.87% | 88,204 |
| Sep 17, 2026 | 23.55 | 23.55 | 22.80 | 22.90 | 22.90 | -2.97% | 121,574 |
| Sep 16, 2026 | 23.40 | 23.75 | 23.40 | 23.60 | 23.60 | 3.06% | 83,828 |
| Sep 15, 2026 | 23.20 | 23.20 | 22.55 | 22.90 | 22.90 | 0.22% | 74,025 |
| Sep 14, 2026 | 23.90 | 23.90 | 22.85 | 22.85 | 22.85 | -2.77% | 244,951 |
| Sep 11, 2026 | 23.75 | 23.95 | 23.50 | 23.50 | 23.50 | -1.67% | 172,805 |
| Sep 10, 2026 | 24.30 | 24.60 | 23.90 | 23.90 | 23.90 | -1.44% | 105,224 |
| Sep 9, 2026 | 24.70 | 24.70 | 24.15 | 24.25 | 24.25 | -0.41% | 465,725 |
| Sep 8, 2026 | 23.65 | 24.55 | 23.50 | 24.35 | 24.35 | 2.31% | 395,298 |
| Sep 7, 2026 | 24.75 | 24.75 | 23.75 | 23.80 | 23.80 | -0.83% | 156,071 |