OSL:BORR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	58.79	58.79	55.20	56.43	56.43	-0.16%	26,375
Apr 30, 2026	58.32	58.89	56.14	56.52	56.52	-2.40%	54,336
Apr 29, 2026	55.84	58.60	55.75	57.91	57.91	4.85%	54,479
Apr 28, 2026	52.50	55.23	52.50	55.23	55.23	2.20%	41,831
Apr 27, 2026	52.58	55.17	51.95	54.04	54.04	3.58%	58,401
Apr 24, 2026	53.02	53.02	51.00	52.17	52.17	1.52%	31,314
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