Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 23.80
-0.40 (-1.65%)
At close: Aug 24, 2026
Archer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -1.65% | 62,761 |
| Aug 21, 2026 | 24.50 | 24.80 | 24.20 | 24.20 | 24.20 | -1.22% | 68,728 |
| Aug 20, 2026 | 24.25 | 24.60 | 24.20 | 24.50 | 24.50 | 1.03% | 140,917 |
| Aug 19, 2026 | 24.40 | 24.45 | 23.95 | 24.25 | 24.25 | -0.21% | 64,836 |
| Aug 18, 2026 | 24.45 | 24.60 | 24.15 | 24.30 | 24.30 | -0.33% | 160,709 |
| Aug 17, 2026 | 24.75 | 25.00 | 24.50 | 25.00 | 24.38 | 1.01% | 191,720 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.25 | 24.75 | 24.14 | 0.41% | 155,436 |
| Aug 13, 2026 | 25.00 | 25.50 | 24.55 | 24.65 | 24.04 | -0.60% | 233,201 |
| Aug 12, 2026 | 24.95 | 25.10 | 24.80 | 24.80 | 24.18 | -1.20% | 84,982 |
| Aug 11, 2026 | 24.80 | 25.10 | 24.80 | 25.10 | 24.48 | 0.20% | 37,095 |
| Aug 10, 2026 | 25.00 | 25.10 | 24.80 | 25.05 | 24.43 | 0.20% | 62,900 |
| Aug 7, 2026 | 25.00 | 25.15 | 24.80 | 25.00 | 24.38 | -0.20% | 45,265 |
| Aug 6, 2026 | 25.20 | 25.20 | 24.75 | 25.05 | 24.43 | - | 48,168 |
| Aug 5, 2026 | 25.80 | 25.80 | 24.70 | 25.05 | 24.43 | 0.40% | 59,809 |
| Aug 4, 2026 | 25.00 | 25.25 | 24.70 | 24.95 | 24.33 | 0.60% | 122,757 |
| Aug 3, 2026 | 24.50 | 25.20 | 24.50 | 24.80 | 24.18 | - | 63,995 |
| Jul 31, 2026 | 24.40 | 25.05 | 24.35 | 24.80 | 24.18 | 2.48% | 121,719 |
| Jul 30, 2026 | 24.15 | 24.80 | 24.15 | 24.20 | 23.60 | -1.63% | 35,327 |
| Jul 29, 2026 | 24.75 | 24.90 | 24.50 | 24.60 | 23.99 | -0.40% | 88,804 |
| Jul 28, 2026 | 24.75 | 24.85 | 24.50 | 24.70 | 24.09 | -0.20% | 46,215 |
| Jul 27, 2026 | 24.90 | 25.00 | 24.60 | 24.75 | 24.14 | -1.00% | 39,004 |
| Jul 24, 2026 | 24.90 | 25.20 | 24.55 | 25.00 | 24.38 | 0.60% | 197,519 |
| Jul 23, 2026 | 24.55 | 24.95 | 24.50 | 24.85 | 24.23 | 1.22% | 65,124 |
| Jul 22, 2026 | 23.80 | 24.60 | 23.80 | 24.55 | 23.94 | 2.29% | 74,715 |
| Jul 21, 2026 | 24.00 | 24.15 | 23.85 | 24.00 | 23.40 | -0.21% | 44,109 |
| Jul 20, 2026 | 24.55 | 24.55 | 23.75 | 24.05 | 23.45 | 0.21% | 40,985 |
| Jul 17, 2026 | 23.90 | 24.15 | 23.80 | 24.00 | 23.40 | 0.84% | 205,956 |
| Jul 16, 2026 | 24.00 | 24.00 | 23.55 | 23.80 | 23.21 | -0.42% | 41,674 |
| Jul 15, 2026 | 23.80 | 24.25 | 23.55 | 23.90 | 23.31 | -0.42% | 71,070 |
| Jul 14, 2026 | 24.20 | 24.65 | 24.00 | 24.00 | 23.40 | -1.03% | 72,985 |
| Jul 13, 2026 | 24.10 | 24.50 | 24.05 | 24.25 | 23.65 | 0.41% | 47,121 |
| Jul 10, 2026 | 24.30 | 24.65 | 24.00 | 24.15 | 23.55 | 1.90% | 93,243 |
| Jul 9, 2026 | 24.25 | 24.25 | 23.60 | 23.70 | 23.11 | -1.04% | 80,505 |
| Jul 8, 2026 | 24.10 | 24.10 | 23.50 | 23.95 | 23.36 | 0.63% | 81,626 |
| Jul 7, 2026 | 23.70 | 24.25 | 23.45 | 23.80 | 23.21 | 0.63% | 201,855 |
| Jul 6, 2026 | 23.50 | 23.65 | 23.10 | 23.65 | 23.06 | 0.85% | 32,728 |
| Jul 3, 2026 | 23.45 | 23.60 | 23.20 | 23.45 | 22.87 | 0.43% | 61,342 |
| Jul 2, 2026 | 23.65 | 23.65 | 23.10 | 23.35 | 22.77 | 0.21% | 55,359 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.10 | 23.30 | 22.72 | -1.69% | 139,821 |
| Jun 30, 2026 | 22.90 | 23.75 | 22.80 | 23.70 | 23.11 | 2.38% | 214,001 |
| Jun 29, 2026 | 23.40 | 23.55 | 22.80 | 23.15 | 22.58 | -1.07% | 219,545 |
| Jun 26, 2026 | 23.90 | 23.90 | 22.85 | 23.40 | 22.82 | 4.00% | 215,641 |
| Jun 25, 2026 | 22.80 | 22.80 | 22.25 | 22.50 | 21.94 | -1.10% | 96,520 |
| Jun 24, 2026 | 23.00 | 23.00 | 22.55 | 22.75 | 22.19 | -1.30% | 156,964 |
| Jun 23, 2026 | 22.90 | 23.50 | 22.85 | 23.05 | 22.48 | 0.22% | 58,766 |
| Jun 22, 2026 | 23.00 | 23.50 | 23.00 | 23.00 | 22.43 | - | 284,100 |
| Jun 19, 2026 | 22.65 | 23.20 | 22.50 | 23.00 | 22.43 | 2.00% | 127,674 |
| Jun 18, 2026 | 24.00 | 24.00 | 22.55 | 22.55 | 21.99 | -2.38% | 136,119 |
| Jun 17, 2026 | 23.00 | 23.25 | 22.90 | 23.10 | 22.53 | 0.22% | 153,161 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.05 | 23.05 | 22.48 | -1.91% | 180,761 |