BW Offshore Limited (OSL:BWO)
Norway · Delayed Price · Currency is NOK 35.25
+0.20 (0.57%)
Sep 12, 2025, 4:25 PM CET
BW Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.05 | 35.40 | 34.95 | 35.15 | 35.15 | 0.29% | 33,720 |
| Sep 11, 2025 | 35.90 | 35.90 | 35.05 | 35.05 | 35.05 | -0.14% | 55,360 |
| Sep 10, 2025 | 35.90 | 35.90 | 34.15 | 35.10 | 35.10 | 2.18% | 92,843 |
| Sep 9, 2025 | 34.20 | 34.90 | 34.20 | 34.35 | 34.35 | 0.88% | 57,301 |
| Sep 8, 2025 | 34.10 | 34.65 | 34.05 | 34.05 | 34.05 | -1.16% | 78,103 |
| Sep 5, 2025 | 35.10 | 35.25 | 34.40 | 34.45 | 34.45 | -1.85% | 67,553 |
| Sep 4, 2025 | 35.25 | 35.70 | 35.00 | 35.10 | 35.10 | -1.27% | 56,308 |
| Sep 3, 2025 | 37.80 | 37.80 | 35.25 | 35.55 | 35.55 | -1.66% | 54,292 |
| Sep 2, 2025 | 37.85 | 37.85 | 36.00 | 36.15 | 36.15 | -3.98% | 132,465 |
| Sep 1, 2025 | 37.70 | 37.95 | 37.00 | 37.65 | 37.02 | 0.27% | 150,315 |
| Aug 29, 2025 | 37.95 | 38.10 | 37.35 | 37.55 | 36.93 | 0.13% | 113,198 |
| Aug 28, 2025 | 37.95 | 38.25 | 36.95 | 37.50 | 36.88 | 2.60% | 284,150 |
| Aug 27, 2025 | 37.00 | 37.15 | 36.55 | 36.55 | 35.94 | -0.81% | 56,876 |
| Aug 26, 2025 | 37.35 | 37.35 | 36.65 | 36.85 | 36.24 | -1.34% | 108,066 |
| Aug 25, 2025 | 37.65 | 37.65 | 36.80 | 37.35 | 36.73 | -1.19% | 222,741 |
| Aug 22, 2025 | 38.00 | 38.35 | 37.80 | 37.80 | 37.17 | -1.05% | 76,486 |
| Aug 21, 2025 | 37.70 | 38.20 | 37.65 | 38.20 | 37.56 | 1.06% | 81,571 |
| Aug 20, 2025 | 37.50 | 38.05 | 37.30 | 37.80 | 37.17 | 0.80% | 31,246 |
| Aug 19, 2025 | 37.10 | 38.15 | 36.95 | 37.50 | 36.88 | 0.40% | 160,921 |
| Aug 18, 2025 | 37.00 | 37.35 | 36.50 | 37.35 | 36.73 | 2.47% | 47,667 |
| Aug 15, 2025 | 37.20 | 37.20 | 36.45 | 36.45 | 35.84 | -0.14% | 60,120 |
| Aug 14, 2025 | 36.05 | 36.95 | 36.05 | 36.50 | 35.89 | -0.14% | 42,904 |
| Aug 13, 2025 | 37.25 | 37.25 | 36.10 | 36.55 | 35.94 | -0.95% | 55,321 |
| Aug 12, 2025 | 36.50 | 37.20 | 36.50 | 36.90 | 36.29 | -0.81% | 58,984 |
| Aug 11, 2025 | 36.55 | 37.20 | 36.55 | 37.20 | 36.58 | 0.54% | 81,574 |
| Aug 8, 2025 | 36.60 | 37.25 | 36.60 | 37.00 | 36.38 | 1.09% | 84,917 |
| Aug 7, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 35.99 | -1.48% | 143,407 |
| Aug 6, 2025 | 37.65 | 37.90 | 37.10 | 37.15 | 36.53 | -0.67% | 151,910 |
| Aug 5, 2025 | 36.50 | 37.80 | 36.35 | 37.40 | 36.78 | 2.89% | 165,621 |
| Aug 4, 2025 | 36.00 | 36.75 | 35.80 | 36.35 | 35.75 | 4.01% | 158,998 |
| Aug 1, 2025 | 35.15 | 35.70 | 34.70 | 34.95 | 34.37 | - | 80,409 |
| Jul 31, 2025 | 34.45 | 34.95 | 34.40 | 34.95 | 34.37 | 1.30% | 44,784 |
| Jul 30, 2025 | 35.20 | 35.20 | 34.40 | 34.50 | 33.93 | - | 49,175 |
| Jul 29, 2025 | 34.75 | 35.20 | 34.05 | 34.50 | 33.93 | -0.58% | 112,007 |
| Jul 28, 2025 | 33.50 | 34.90 | 33.50 | 34.70 | 34.12 | 1.76% | 44,906 |
| Jul 25, 2025 | 34.20 | 34.45 | 34.00 | 34.10 | 33.53 | -0.29% | 25,436 |
| Jul 24, 2025 | 34.20 | 34.40 | 33.95 | 34.20 | 33.63 | 0.15% | 59,418 |
| Jul 23, 2025 | 33.95 | 34.20 | 33.65 | 34.15 | 33.58 | 1.64% | 25,155 |
| Jul 22, 2025 | 35.00 | 35.00 | 33.60 | 33.60 | 33.04 | -0.44% | 43,768 |
| Jul 21, 2025 | 33.10 | 34.35 | 33.10 | 33.75 | 33.19 | -0.59% | 53,922 |
| Jul 18, 2025 | 35.00 | 35.00 | 33.80 | 33.95 | 33.38 | 0.89% | 18,569 |
| Jul 17, 2025 | 34.20 | 34.30 | 33.60 | 33.65 | 33.09 | -1.61% | 37,834 |
| Jul 16, 2025 | 33.75 | 34.45 | 33.75 | 34.20 | 33.63 | -0.58% | 39,737 |
| Jul 15, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 33.83 | -1.99% | 49,590 |
| Jul 14, 2025 | 34.80 | 35.10 | 34.75 | 35.10 | 34.52 | 0.43% | 102,706 |
| Jul 11, 2025 | 34.95 | 34.95 | 34.35 | 34.95 | 34.37 | 0.29% | 61,699 |
| Jul 10, 2025 | 34.30 | 34.90 | 34.25 | 34.85 | 34.27 | 2.50% | 81,415 |
| Jul 9, 2025 | 33.90 | 34.45 | 33.70 | 34.00 | 33.43 | 1.64% | 166,108 |
| Jul 8, 2025 | 32.50 | 33.70 | 31.80 | 33.45 | 32.89 | 5.52% | 143,858 |
| Jul 7, 2025 | 31.80 | 31.90 | 31.50 | 31.70 | 31.17 | -0.63% | 78,846 |