BW Offshore Limited (OSL:BWO)
Norway · Delayed Price · Currency is NOK 35.50
-1.15 (-3.14%)
Oct 24, 2025, 4:25 PM CET
BW Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.90 | 36.90 | 35.50 | 35.50 | 35.50 | -3.14% | 60,925 |
| Oct 23, 2025 | 36.25 | 36.70 | 36.05 | 36.65 | 36.65 | 0.41% | 57,254 |
| Oct 22, 2025 | 35.50 | 36.70 | 35.00 | 36.50 | 36.50 | 5.04% | 469,548 |
| Oct 21, 2025 | 35.00 | 35.35 | 34.25 | 34.75 | 34.75 | -0.86% | 67,777 |
| Oct 20, 2025 | 38.00 | 38.00 | 35.00 | 35.05 | 35.05 | 0.57% | 54,580 |
| Oct 17, 2025 | 34.80 | 35.35 | 34.25 | 34.85 | 34.85 | -1.83% | 115,870 |
| Oct 16, 2025 | 37.40 | 37.40 | 35.50 | 35.50 | 35.50 | -6.08% | 157,741 |
| Oct 15, 2025 | 37.70 | 37.95 | 37.45 | 37.80 | 37.80 | - | 112,032 |
| Oct 14, 2025 | 37.15 | 37.80 | 36.95 | 37.80 | 37.80 | 1.20% | 98,198 |
| Oct 13, 2025 | 37.40 | 37.50 | 36.50 | 37.35 | 37.35 | 0.67% | 82,957 |
| Oct 10, 2025 | 37.20 | 37.40 | 36.65 | 37.10 | 37.10 | -0.27% | 65,282 |
| Oct 9, 2025 | 37.00 | 37.20 | 36.80 | 37.20 | 37.20 | 1.36% | 49,870 |
| Oct 8, 2025 | 36.00 | 36.70 | 35.85 | 36.70 | 36.70 | 2.51% | 63,114 |
| Oct 7, 2025 | 36.90 | 36.90 | 35.80 | 35.80 | 35.80 | -0.97% | 86,048 |
| Oct 6, 2025 | 36.40 | 36.65 | 36.00 | 36.15 | 36.15 | -0.28% | 43,020 |
| Oct 3, 2025 | 36.20 | 37.20 | 36.20 | 36.25 | 36.25 | -1.49% | 94,483 |
| Oct 2, 2025 | 37.90 | 37.90 | 36.60 | 36.80 | 36.80 | -0.94% | 75,810 |
| Oct 1, 2025 | 37.40 | 37.40 | 36.75 | 37.15 | 37.15 | 0.81% | 65,099 |
| Sep 30, 2025 | 38.00 | 38.00 | 36.55 | 36.85 | 36.85 | -1.60% | 81,854 |
| Sep 29, 2025 | 38.00 | 38.30 | 37.15 | 37.45 | 37.45 | -0.93% | 212,536 |
| Sep 26, 2025 | 37.70 | 37.85 | 37.25 | 37.80 | 37.80 | 2.30% | 93,987 |
| Sep 25, 2025 | 37.50 | 37.65 | 36.90 | 36.95 | 36.95 | -0.67% | 111,606 |
| Sep 24, 2025 | 36.05 | 37.30 | 36.05 | 37.20 | 37.20 | 1.64% | 144,418 |
| Sep 23, 2025 | 36.30 | 36.90 | 36.20 | 36.60 | 36.60 | 0.83% | 58,206 |
| Sep 22, 2025 | 35.50 | 36.40 | 35.50 | 36.30 | 36.30 | 2.25% | 118,593 |
| Sep 19, 2025 | 35.90 | 35.90 | 35.10 | 35.50 | 35.50 | 1.28% | 150,489 |
| Sep 18, 2025 | 35.25 | 35.25 | 35.00 | 35.05 | 35.05 | -0.57% | 39,983 |
| Sep 17, 2025 | 35.50 | 35.50 | 34.75 | 35.25 | 35.25 | 0.71% | 114,474 |
| Sep 16, 2025 | 35.90 | 35.90 | 34.30 | 35.00 | 35.00 | 0.86% | 58,723 |
| Sep 15, 2025 | 35.25 | 35.30 | 34.40 | 34.70 | 34.70 | -1.56% | 89,781 |
| Sep 12, 2025 | 35.05 | 35.65 | 34.95 | 35.25 | 35.25 | 0.57% | 64,620 |
| 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 | 37.03 | 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 | 35.95 | -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 | 37.18 | -1.05% | 76,486 |
| Aug 21, 2025 | 37.70 | 38.20 | 37.65 | 38.20 | 37.57 | 1.06% | 81,571 |
| Aug 20, 2025 | 37.50 | 38.05 | 37.30 | 37.80 | 37.18 | 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 |