BW Offshore Limited (OSL:BWO)
Norway · Delayed Price · Currency is NOK 36.90
+0.30 (0.82%)
Aug 8, 2025, 10:43 AM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -1.48% | 143,407 |
| Aug 6, 2025 | 37.65 | 37.90 | 37.10 | 37.15 | 37.15 | -0.67% | 151,910 |
| Aug 5, 2025 | 36.50 | 37.80 | 36.35 | 37.40 | 37.40 | 2.89% | 165,621 |
| Aug 4, 2025 | 36.00 | 36.75 | 35.80 | 36.35 | 36.35 | 4.01% | 158,998 |
| Aug 1, 2025 | 35.15 | 35.70 | 34.70 | 34.95 | 34.95 | - | 80,409 |
| Jul 31, 2025 | 34.45 | 34.95 | 34.40 | 34.95 | 34.95 | 1.30% | 44,784 |
| Jul 30, 2025 | 35.20 | 35.20 | 34.40 | 34.50 | 34.50 | - | 49,175 |
| Jul 29, 2025 | 34.75 | 35.20 | 34.05 | 34.50 | 34.50 | -0.58% | 112,007 |
| Jul 28, 2025 | 33.50 | 34.90 | 33.50 | 34.70 | 34.70 | 1.76% | 44,906 |
| Jul 25, 2025 | 34.20 | 34.45 | 34.00 | 34.10 | 34.10 | -0.29% | 25,436 |
| Jul 24, 2025 | 34.20 | 34.40 | 33.95 | 34.20 | 34.20 | 0.15% | 59,418 |
| Jul 23, 2025 | 33.95 | 34.20 | 33.65 | 34.15 | 34.15 | 1.64% | 25,155 |
| Jul 22, 2025 | 35.00 | 35.00 | 33.60 | 33.60 | 33.60 | -0.44% | 43,768 |
| Jul 21, 2025 | 33.10 | 34.35 | 33.10 | 33.75 | 33.75 | -0.59% | 53,922 |
| Jul 18, 2025 | 35.00 | 35.00 | 33.80 | 33.95 | 33.95 | 0.89% | 18,569 |
| Jul 17, 2025 | 34.20 | 34.30 | 33.60 | 33.65 | 33.65 | -1.61% | 37,834 |
| Jul 16, 2025 | 33.75 | 34.45 | 33.75 | 34.20 | 34.20 | -0.58% | 39,737 |
| Jul 15, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.99% | 49,590 |
| Jul 14, 2025 | 34.80 | 35.10 | 34.75 | 35.10 | 35.10 | 0.43% | 102,706 |
| Jul 11, 2025 | 34.95 | 34.95 | 34.35 | 34.95 | 34.95 | 0.29% | 61,699 |
| Jul 10, 2025 | 34.30 | 34.90 | 34.25 | 34.85 | 34.85 | 2.50% | 81,415 |
| Jul 9, 2025 | 33.90 | 34.45 | 33.70 | 34.00 | 34.00 | 1.64% | 166,108 |
| Jul 8, 2025 | 32.50 | 33.70 | 31.80 | 33.45 | 33.45 | 5.52% | 143,858 |
| Jul 7, 2025 | 31.80 | 31.90 | 31.50 | 31.70 | 31.70 | -0.63% | 78,846 |
| Jul 4, 2025 | 33.00 | 33.00 | 31.55 | 31.90 | 31.90 | -0.47% | 90,017 |
| Jul 3, 2025 | 30.95 | 32.20 | 30.95 | 32.05 | 32.05 | 3.39% | 143,427 |
| Jul 2, 2025 | 30.00 | 31.40 | 30.00 | 31.00 | 31.00 | 1.64% | 136,951 |
| Jul 1, 2025 | 30.00 | 30.80 | 29.80 | 30.50 | 30.50 | 0.83% | 135,857 |
| Jun 30, 2025 | 30.15 | 30.80 | 30.15 | 30.25 | 30.25 | 0.50% | 85,414 |
| Jun 27, 2025 | 32.00 | 32.00 | 29.95 | 30.10 | 30.10 | -2.75% | 97,133 |
| Jun 26, 2025 | 30.20 | 30.95 | 29.85 | 30.95 | 30.95 | 2.82% | 134,756 |
| Jun 25, 2025 | 32.00 | 32.00 | 30.00 | 30.10 | 30.10 | -0.82% | 97,190 |
| Jun 24, 2025 | 31.50 | 31.55 | 30.35 | 30.35 | 30.35 | -3.80% | 104,062 |
| Jun 23, 2025 | 32.00 | 32.45 | 31.30 | 31.55 | 31.55 | -0.94% | 75,929 |
| Jun 20, 2025 | 32.35 | 32.85 | 31.80 | 31.85 | 31.85 | -0.93% | 292,014 |
| Jun 19, 2025 | 32.50 | 32.80 | 32.05 | 32.15 | 32.15 | -2.28% | 90,108 |
| Jun 18, 2025 | 33.70 | 33.95 | 32.65 | 32.90 | 32.90 | -2.37% | 90,631 |
| Jun 17, 2025 | 32.35 | 33.80 | 32.35 | 33.70 | 33.70 | 3.85% | 131,815 |
| Jun 16, 2025 | 32.40 | 33.35 | 32.20 | 32.45 | 32.45 | -0.31% | 116,679 |
| Jun 13, 2025 | 32.40 | 33.50 | 32.40 | 32.55 | 32.55 | 2.04% | 195,233 |
| Jun 12, 2025 | 31.80 | 32.30 | 31.65 | 31.90 | 31.90 | -0.31% | 76,430 |
| Jun 11, 2025 | 32.20 | 32.25 | 31.70 | 32.00 | 32.00 | -0.62% | 77,817 |
| Jun 10, 2025 | 31.50 | 32.55 | 31.40 | 32.20 | 32.20 | 1.58% | 114,833 |
| Jun 6, 2025 | 31.90 | 32.65 | 31.30 | 31.70 | 31.70 | -0.47% | 112,181 |
| Jun 5, 2025 | 32.35 | 32.85 | 31.80 | 31.85 | 31.85 | -2.60% | 78,105 |
| Jun 4, 2025 | 32.95 | 33.65 | 32.50 | 32.70 | 32.70 | -2.68% | 98,566 |
| Jun 3, 2025 | 34.00 | 34.50 | 33.50 | 33.60 | 32.97 | -1.18% | 59,652 |
| Jun 2, 2025 | 33.70 | 35.40 | 33.65 | 34.00 | 33.36 | 1.19% | 235,193 |
| May 30, 2025 | 32.55 | 33.70 | 32.25 | 33.60 | 32.97 | 3.54% | 135,431 |
| May 28, 2025 | 33.00 | 33.00 | 31.90 | 32.45 | 31.84 | 2.20% | 42,912 |