OSL:BORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	41.00	41.99	39.80	40.39	-	1.71%	170,961
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
Aug 14, 2026	40.00	41.80	39.10	41.53	41.53	8.31%	334,047
Aug 13, 2026	38.21	39.36	37.71	38.35	38.35	5.05%	222,163
Aug 12, 2026	36.50	37.43	35.70	36.50	36.50	-7.52%	486,721
Aug 11, 2026	39.20	40.30	38.40	39.47	39.47	1.21%	96,629
Aug 10, 2026	36.70	39.10	35.30	39.00	39.00	6.27%	313,828
Aug 7, 2026	38.17	38.27	36.50	36.70	36.70	-4.17%	124,358
Aug 6, 2026	37.77	38.64	37.40	38.30	38.30	0.78%	78,552
Aug 5, 2026	39.19	39.29	38.00	38.00	38.00	-2.81%	40,194
Aug 4, 2026	37.61	39.10	37.20	39.10	39.10	4.29%	70,910
Aug 3, 2026	37.50	38.95	37.49	37.49	37.49	-0.19%	31,296
Jul 31, 2026	39.00	39.00	37.35	37.56	37.56	0.33%	62,566
Jul 30, 2026	39.40	39.40	37.32	37.44	37.44	0.11%	64,450
Jul 29, 2026	38.50	39.47	36.96	37.40	37.40	-3.66%	191,261
Jul 28, 2026	40.00	40.46	38.50	38.82	38.82	-4.49%	118,311
Jul 27, 2026	41.20	41.20	39.75	40.64	40.64	-1.79%	26,178
Jul 24, 2026	40.51	41.50	40.15	41.38	41.38	0.42%	44,449
Jul 23, 2026	40.80	41.87	40.51	41.21	41.21	0.94%	47,341
Jul 22, 2026	41.90	42.50	39.84	40.82	40.82	4.56%	113,013
Jul 21, 2026	39.16	40.49	38.50	39.04	39.04	-0.94%	316,553
Jul 20, 2026	40.00	41.07	39.27	39.41	39.41	-2.44%	38,587
Jul 17, 2026	41.00	42.00	39.97	40.40	40.40	-1.46%	65,867
Jul 16, 2026	42.06	42.06	41.00	41.00	41.00	-2.62%	35,122
Jul 15, 2026	42.98	43.48	42.10	42.10	42.10	-2.26%	18,333
Jul 14, 2026	44.00	44.60	42.92	43.08	43.08	0.29%	23,726
Jul 13, 2026	42.88	43.11	42.00	42.95	42.95	2.30%	18,175
Jul 10, 2026	43.00	43.25	41.99	41.99	41.99	-1.72%	34,356
Jul 9, 2026	44.66	44.90	42.49	42.72	42.72	-5.61%	39,485
Jul 8, 2026	43.27	45.78	42.69	45.26	45.26	5.06%	84,580
Jul 7, 2026	44.01	45.89	42.62	43.08	43.08	-3.65%	40,942