Archer Limited (OSL:ARCH)
Norway · Delayed Price · Currency is NOK 24.80
0.00 (0.00%)
At close: Aug 3, 2026
Archer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 25.00 | 25.25 | 24.70 | 24.95 | 24.95 | 0.60% | 122,757 |
| Aug 3, 2026 | 24.50 | 25.20 | 24.50 | 24.80 | 24.80 | - | 63,995 |
| Jul 31, 2026 | 24.40 | 25.05 | 24.35 | 24.80 | 24.80 | 2.48% | 121,719 |
| Jul 30, 2026 | 24.15 | 24.80 | 24.15 | 24.20 | 24.20 | -1.63% | 35,327 |
| Jul 29, 2026 | 24.75 | 24.90 | 24.50 | 24.60 | 24.60 | -0.40% | 88,804 |
| Jul 28, 2026 | 24.75 | 24.85 | 24.50 | 24.70 | 24.70 | -0.20% | 46,215 |
| Jul 27, 2026 | 24.90 | 25.00 | 24.60 | 24.75 | 24.75 | -1.00% | 39,004 |
| Jul 24, 2026 | 24.90 | 25.20 | 24.55 | 25.00 | 25.00 | 0.60% | 197,519 |
| Jul 23, 2026 | 24.55 | 24.95 | 24.50 | 24.85 | 24.85 | 1.22% | 65,124 |
| Jul 22, 2026 | 23.80 | 24.60 | 23.80 | 24.55 | 24.55 | 2.29% | 74,715 |
| Jul 21, 2026 | 24.00 | 24.15 | 23.85 | 24.00 | 24.00 | -0.21% | 44,109 |
| Jul 20, 2026 | 24.55 | 24.55 | 23.75 | 24.05 | 24.05 | 0.21% | 40,985 |
| Jul 17, 2026 | 23.90 | 24.15 | 23.80 | 24.00 | 24.00 | 0.84% | 205,956 |
| Jul 16, 2026 | 24.00 | 24.00 | 23.55 | 23.80 | 23.80 | -0.42% | 41,674 |
| Jul 15, 2026 | 23.80 | 24.25 | 23.55 | 23.90 | 23.90 | -0.42% | 71,070 |
| Jul 14, 2026 | 24.20 | 24.65 | 24.00 | 24.00 | 24.00 | -1.03% | 72,985 |
| Jul 13, 2026 | 24.10 | 24.50 | 24.05 | 24.25 | 24.25 | 0.41% | 47,121 |
| Jul 10, 2026 | 24.30 | 24.65 | 24.00 | 24.15 | 24.15 | 1.90% | 93,243 |
| Jul 9, 2026 | 24.25 | 24.25 | 23.60 | 23.70 | 23.70 | -1.04% | 80,505 |
| Jul 8, 2026 | 24.10 | 24.10 | 23.50 | 23.95 | 23.95 | 0.63% | 81,626 |
| Jul 7, 2026 | 23.70 | 24.25 | 23.45 | 23.80 | 23.80 | 0.63% | 201,855 |
| Jul 6, 2026 | 23.50 | 23.65 | 23.10 | 23.65 | 23.65 | 0.85% | 32,728 |
| Jul 3, 2026 | 23.45 | 23.60 | 23.20 | 23.45 | 23.45 | 0.43% | 61,342 |
| Jul 2, 2026 | 23.65 | 23.65 | 23.10 | 23.35 | 23.35 | 0.21% | 55,359 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.10 | 23.30 | 23.30 | -1.69% | 139,821 |
| Jun 30, 2026 | 22.90 | 23.75 | 22.80 | 23.70 | 23.70 | 2.38% | 214,001 |
| Jun 29, 2026 | 23.40 | 23.55 | 22.80 | 23.15 | 23.15 | -1.07% | 219,545 |
| Jun 26, 2026 | 23.90 | 23.90 | 22.85 | 23.40 | 23.40 | 4.00% | 215,641 |
| Jun 25, 2026 | 22.80 | 22.80 | 22.25 | 22.50 | 22.50 | -1.10% | 96,520 |
| Jun 24, 2026 | 23.00 | 23.00 | 22.55 | 22.75 | 22.75 | -1.30% | 156,964 |
| Jun 23, 2026 | 22.90 | 23.50 | 22.85 | 23.05 | 23.05 | 0.22% | 58,766 |
| Jun 22, 2026 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | - | 284,100 |
| Jun 19, 2026 | 22.65 | 23.20 | 22.50 | 23.00 | 23.00 | 2.00% | 127,674 |
| Jun 18, 2026 | 24.00 | 24.00 | 22.55 | 22.55 | 22.55 | -2.38% | 136,119 |
| Jun 17, 2026 | 23.00 | 23.25 | 22.90 | 23.10 | 23.10 | 0.22% | 153,161 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.05 | 23.05 | 23.05 | -1.91% | 180,761 |
| Jun 15, 2026 | 23.70 | 24.10 | 23.45 | 23.50 | 23.50 | -0.84% | 120,722 |
| Jun 12, 2026 | 24.00 | 24.05 | 23.70 | 23.70 | 23.70 | -1.25% | 95,021 |
| Jun 11, 2026 | 23.80 | 24.45 | 23.75 | 24.00 | 24.00 | 1.27% | 102,013 |
| Jun 10, 2026 | 23.55 | 23.90 | 23.55 | 23.70 | 23.70 | -0.42% | 137,532 |
| Jun 9, 2026 | 24.30 | 24.40 | 23.80 | 23.80 | 23.80 | -1.65% | 215,401 |
| Jun 8, 2026 | 24.70 | 24.90 | 24.20 | 24.20 | 24.20 | -2.02% | 123,038 |
| Jun 5, 2026 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | -1.20% | 89,767 |
| Jun 4, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.19% | 128,515 |
| Jun 3, 2026 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | -1.36% | 107,260 |
| Jun 2, 2026 | 25.80 | 26.10 | 25.35 | 25.65 | 25.65 | -1.54% | 1,004,728 |
| Jun 1, 2026 | 26.05 | 26.30 | 25.30 | 26.05 | 26.05 | -2.25% | 460,161 |
| May 29, 2026 | 25.90 | 26.75 | 25.90 | 26.65 | 26.65 | 3.29% | 213,592 |
| May 28, 2026 | 25.60 | 25.85 | 25.30 | 25.80 | 25.80 | 0.98% | 130,678 |
| May 27, 2026 | 25.40 | 25.90 | 25.00 | 25.55 | 25.55 | -2.29% | 298,435 |