OSL:BORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	44.00	45.02	43.69	44.71	44.71	1.38%	29,868
Jul 3, 2026	43.72	44.40	43.57	44.10	44.10	-0.68%	59,253
Jul 2, 2026	43.18	44.40	42.61	44.40	44.40	3.26%	119,903
Jul 1, 2026	41.03	43.00	40.67	43.00	43.00	3.12%	102,884
Jun 30, 2026	42.00	42.39	41.29	41.70	41.70	-1.30%	86,854
Jun 29, 2026	42.87	43.24	42.01	42.25	42.25	-1.45%	83,957
Jun 26, 2026	43.79	43.79	41.80	42.87	42.87	-0.97%	50,868
Jun 25, 2026	41.90	43.35	41.90	43.29	43.29	4.46%	100,478
Jun 24, 2026	42.00	42.00	40.20	41.44	41.44	-0.47%	126,819
Jun 23, 2026	41.12	41.91	41.00	41.64	41.64	1.97%	70,763
Jun 22, 2026	42.00	42.90	40.29	40.83	40.83	-3.93%	111,701
Jun 19, 2026	41.00	42.50	41.00	42.50	42.50	6.52%	71,710
Jun 18, 2026	41.48	41.76	39.36	39.90	39.90	-3.86%	178,037
Jun 17, 2026	42.33	42.60	41.26	41.50	41.50	-3.85%	227,630
Jun 16, 2026	44.94	45.00	43.00	43.16	43.16	-1.65%	176,544
Jun 15, 2026	44.00	45.23	43.01	43.89	43.89	-1.15%	247,568
Jun 12, 2026	45.40	45.59	44.00	44.40	44.40	-0.03%	92,351
Jun 11, 2026	43.94	45.45	43.60	44.41	44.41	0.51%	155,090
Jun 10, 2026	44.10	45.39	43.50	44.19	44.19	0.42%	138,798
Jun 9, 2026	46.26	46.43	43.52	44.00	44.00	-4.37%	124,516
Jun 8, 2026	46.27	47.49	45.60	46.01	46.01	-1.21%	75,261
Jun 5, 2026	46.09	47.50	46.09	46.58	46.58	0.42%	70,985
Jun 4, 2026	47.70	47.70	45.80	46.38	46.38	-2.84%	142,347
Jun 3, 2026	50.50	50.79	47.50	47.74	47.74	-2.13%	129,618
Jun 2, 2026	49.15	49.31	47.30	48.78	48.78	2.04%	73,611
Jun 1, 2026	47.00	48.50	46.50	47.80	47.80	2.14%	117,537
May 29, 2026	48.50	48.91	46.64	46.80	46.80	-2.19%	198,017
May 28, 2026	48.40	50.80	47.25	47.85	47.85	-0.99%	457,718
May 27, 2026	50.00	51.12	47.81	48.33	48.33	-3.73%	226,790
May 26, 2026	52.70	52.70	50.00	50.20	50.20	-2.03%	364,438
May 22, 2026	51.50	54.85	50.76	51.24	51.24	5.43%	609,553
May 21, 2026	57.87	57.88	47.00	48.60	48.60	-16.58%	795,030
May 20, 2026	58.20	59.46	57.31	58.26	58.26	-2.25%	71,151
May 19, 2026	60.00	62.00	59.60	59.60	59.60	-0.60%	82,210
May 18, 2026	57.53	59.96	56.05	59.96	59.96	4.37%	46,004
May 15, 2026	58.00	58.70	56.80	57.45	57.45	2.86%	65,118
May 13, 2026	55.72	56.55	55.72	55.85	55.85	-0.76%	5,094
May 12, 2026	56.58	57.69	55.31	56.28	56.28	3.91%	48,029
May 11, 2026	52.80	55.44	52.80	54.16	54.16	1.94%	22,804
May 8, 2026	54.00	54.20	52.78	53.13	53.13	-0.71%	43,835
May 7, 2026	53.70	55.24	53.37	53.51	53.51	-0.48%	36,317
May 6, 2026	55.00	55.15	52.78	53.77	53.77	-3.48%	92,367
May 5, 2026	58.10	58.10	53.62	55.71	55.71	-1.28%	43,037