OSL:BORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	53.02	53.02	51.50	51.50	-	0.21%	9,512
Apr 23, 2026	51.49	52.14	51.00	51.39	51.39	-1.36%	66,753
Apr 22, 2026	52.00	54.60	51.55	52.10	52.10	-0.99%	101,519
Apr 21, 2026	52.81	54.59	52.50	52.62	52.62	0.67%	42,356
Apr 20, 2026	51.82	54.20	51.80	52.27	52.27	1.65%	120,348
Apr 17, 2026	53.50	54.00	49.50	51.42	51.42	-1.12%	246,007
Apr 16, 2026	52.00	53.01	51.70	52.00	52.00	-0.91%	34,955
Apr 15, 2026	54.00	55.60	51.71	52.48	52.48	-4.37%	134,414
Apr 14, 2026	57.05	57.81	54.80	54.88	54.88	-4.36%	62,877
Apr 13, 2026	58.00	58.99	56.30	57.38	57.38	3.24%	111,190
Apr 10, 2026	56.00	58.00	55.18	55.58	55.58	-1.98%	35,581
Apr 9, 2026	58.01	60.45	56.06	56.70	56.70	-2.26%	30,980
Apr 8, 2026	56.55	58.37	54.80	58.01	58.01	1.10%	106,484
Apr 7, 2026	56.75	58.50	56.00	57.38	57.38	1.56%	89,905
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