OSL:BORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	56.98	56.99	54.10	56.50	56.50	-1.94%	23,217
Mar 31, 2026	57.13	59.12	55.01	57.62	57.62	-1.96%	90,878
Mar 30, 2026	57.01	60.76	57.01	58.77	58.77	0.29%	166,449
Mar 27, 2026	57.10	59.80	56.51	58.60	58.60	4.23%	93,505
Mar 26, 2026	54.18	56.95	52.60	56.22	56.22	4.56%	151,898
Mar 25, 2026	52.03	54.90	51.57	53.77	53.77	3.68%	216,254
Mar 24, 2026	50.00	54.39	49.50	51.86	51.86	6.12%	84,445
Mar 23, 2026	45.33	50.29	43.89	48.87	48.87	7.32%	59,054
Mar 20, 2026	46.00	46.50	44.79	45.54	45.54	-1.30%	21,219
Mar 19, 2026	46.01	46.60	45.01	46.14	46.14	-0.91%	54,805
Mar 18, 2026	47.66	48.43	45.76	46.56	46.56	0.14%	90,593
Mar 17, 2026	48.99	49.50	46.34	46.50	46.50	-6.22%	52,840
Mar 16, 2026	49.09	50.10	49.00	49.58	49.58	0.91%	21,703
Mar 13, 2026	50.09	50.17	49.00	49.14	49.14	-4.59%	74,193
Mar 12, 2026	52.28	53.00	51.50	51.50	51.50	-4.77%	22,567
Mar 11, 2026	53.74	54.16	51.40	54.08	54.08	0.63%	68,221
Mar 10, 2026	51.21	54.61	51.21	53.74	53.74	1.40%	59,474
Mar 9, 2026	53.50	53.50	51.00	53.00	53.00	-3.32%	156,069
Mar 6, 2026	56.75	56.90	54.21	54.82	54.82	-4.74%	18,877
Mar 5, 2026	57.50	57.55	54.80	57.55	57.55	0.96%	40,329
Mar 4, 2026	56.44	57.39	55.45	57.00	57.00	1.10%	38,104
Mar 3, 2026	58.71	59.58	56.38	56.38	56.38	-2.76%	68,605
Mar 2, 2026	57.13	64.60	56.51	57.98	57.98	2.51%	169,114
Feb 27, 2026	56.09	57.48	55.78	56.56	56.56	1.38%	19,621
Feb 26, 2026	58.00	58.00	55.51	55.79	55.79	-2.57%	50,328
Feb 25, 2026	58.47	58.68	56.57	57.26	57.26	-1.28%	88,189
Feb 24, 2026	54.19	58.00	54.19	58.00	58.00	3.35%	78,908
Feb 23, 2026	56.53	57.27	54.80	56.12	56.12	-1.79%	76,521
Feb 20, 2026	57.20	57.96	56.00	57.14	57.14	4.73%	193,279
Feb 19, 2026	54.80	57.04	50.66	54.56	54.56	1.32%	172,735
Feb 18, 2026	53.08	54.10	52.01	53.85	53.85	5.55%	76,654
Feb 17, 2026	53.17	54.00	50.80	51.02	51.02	-3.70%	84,859
Feb 16, 2026	53.00	53.00	52.14	52.98	52.98	1.61%	11,370
Feb 13, 2026	52.24	53.00	50.93	52.14	52.14	-3.78%	36,242
Feb 12, 2026	54.50	54.79	53.26	54.19	54.19	3.63%	91,135
Feb 11, 2026	55.00	55.00	51.80	52.29	52.29	0.56%	17,327
Feb 10, 2026	53.80	54.74	51.82	52.00	52.00	-0.69%	79,117
Feb 9, 2026	50.66	53.04	50.50	52.36	52.36	5.78%	101,093
Feb 6, 2026	49.90	49.90	48.13	49.50	49.50	2.64%	43,546
Feb 5, 2026	50.70	54.00	47.32	48.23	48.23	0.49%	168,147
Feb 4, 2026	47.20	49.00	46.50	47.99	47.99	4.33%	165,193
Feb 3, 2026	45.88	46.41	45.12	46.00	46.00	2.22%	81,996
Feb 2, 2026	44.39	45.00	43.10	45.00	45.00	2.13%	96,225
Jan 30, 2026	44.37	44.60	43.56	44.06	44.06	-0.69%	31,791
Jan 29, 2026	43.30	46.27	43.20	44.37	44.37	3.73%	50,519
Jan 28, 2026	43.74	44.40	42.61	42.77	42.77	-1.05%	43,912
Jan 27, 2026	43.64	44.06	42.75	43.23	43.23	-0.75%	57,775
Jan 26, 2026	44.05	44.40	43.54	43.55	43.55	-3.22%	34,880
Jan 23, 2026	43.00	45.00	43.00	45.00	45.00	3.59%	62,678
Jan 22, 2026	43.50	43.70	42.60	43.44	43.44	0.49%	25,001