OSL:BORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.50	40.47	38.00	39.85	39.85	4.17%	236,427
Oct 22, 2026	40.03	40.03	38.22	38.26	38.26	-4.07%	129,683
Oct 21, 2026	40.34	40.34	38.46	39.88	39.88	-0.06%	224,876
Oct 20, 2026	41.12	41.84	39.10	39.91	39.91	-2.41%	270,245
Oct 19, 2026	41.70	42.75	40.03	40.89	40.89	-5.41%	599,366
Oct 16, 2026	45.00	45.22	42.87	43.23	43.23	-0.84%	423,351
Oct 15, 2026	45.00	45.34	43.38	43.60	43.60	-3.25%	288,152
Oct 14, 2026	46.45	47.85	44.77	45.06	45.06	-4.65%	430,004
Oct 13, 2026	47.29	48.63	46.30	47.26	47.26	-1.58%	333,305
Oct 12, 2026	46.00	49.77	45.09	48.02	48.02	7.72%	680,203
Oct 9, 2026	44.01	44.99	43.30	44.58	44.58	3.65%	326,623
Oct 8, 2026	41.70	43.46	41.70	43.01	43.01	4.24%	371,320
Oct 7, 2026	41.30	41.91	40.37	41.26	41.26	-0.11%	299,296
Oct 6, 2026	40.55	41.30	39.40	41.30	41.30	6.02%	213,679
Oct 5, 2026	38.00	39.10	37.60	38.96	38.96	2.62%	174,524
Oct 2, 2026	38.90	39.90	37.80	37.96	37.96	0.69%	358,669
Oct 1, 2026	38.75	38.75	37.12	37.70	37.70	-1.28%	205,322
Sep 30, 2026	37.84	38.99	37.66	38.19	38.19	-0.29%	181,210
Sep 29, 2026	38.80	39.39	37.71	38.30	38.30	-2.93%	181,545
Sep 28, 2026	40.90	40.90	39.12	39.46	39.46	-1.29%	93,286
Sep 25, 2026	40.50	41.00	39.65	39.97	39.97	-2.80%	146,354
Sep 24, 2026	41.67	42.21	40.40	41.12	41.12	-1.31%	129,701
Sep 23, 2026	41.50	42.77	41.50	41.67	41.67	0.70%	105,525
Sep 22, 2026	42.56	43.46	40.50	41.38	41.38	-1.71%	310,784
Sep 21, 2026	43.00	43.95	42.00	42.10	42.10	0.59%	666,814
Sep 18, 2026	42.00	42.90	41.55	41.85	41.85	0.73%	238,966
Sep 17, 2026	40.60	42.00	40.60	41.55	41.55	3.66%	794,203
Sep 16, 2026	41.40	41.83	39.87	40.08	40.08	2.77%	379,504
Sep 15, 2026	40.18	40.63	38.32	39.00	39.00	-2.07%	256,297
Sep 14, 2026	41.00	41.99	39.55	39.83	39.83	0.30%	202,261
Sep 11, 2026	40.25	41.42	39.71	39.71	39.71	-1.23%	80,590
Sep 10, 2026	40.00	41.01	39.71	40.20	40.20	-0.25%	129,761
Sep 9, 2026	41.60	41.73	40.00	40.30	40.30	-3.44%	174,730
Sep 8, 2026	42.74	42.74	41.74	41.74	41.74	-2.03%	63,478
Sep 7, 2026	43.22	43.22	42.10	42.60	42.60	-0.21%	52,177
Sep 4, 2026	43.52	44.81	42.05	42.69	42.69	-2.27%	112,519
Sep 3, 2026	44.37	45.50	43.68	43.68	43.68	-0.76%	135,542
Sep 2, 2026	42.72	44.02	41.87	44.02	44.02	2.63%	91,522
Sep 1, 2026	42.50	43.37	42.04	42.89	42.89	0.55%	123,744
Aug 31, 2026	42.00	43.06	42.00	42.65	42.65	2.45%	141,015
Aug 28, 2026	42.50	43.90	41.48	41.63	41.63	0.13%	266,655
Aug 27, 2026	41.56	42.49	41.00	41.58	41.58	1.16%	268,833
Aug 26, 2026	41.55	41.80	40.51	41.10	41.10	0.21%	146,171
Aug 25, 2026	41.20	42.97	40.89	41.02	41.02	0.32%	255,194
Aug 24, 2026	42.00	43.00	40.77	40.89	40.89	-2.33%	120,916
Aug 21, 2026	41.50	43.72	40.92	41.86	41.86	0.02%	347,886
Aug 20, 2026	42.50	42.50	41.15	41.85	41.85	0.50%	60,297
Aug 19, 2026	41.12	42.98	41.12	41.64	41.64	0.29%	105,041
Aug 18, 2026	42.16	43.49	41.50	41.52	41.52	-0.67%	153,090
Aug 17, 2026	43.10	44.00	41.48	41.80	41.80	0.65%	570,020