BW Offshore Limited (OSL:BWO)
Norway · Delayed Price · Currency is NOK 49.75
+1.35 (2.79%)
Apr 20, 2026, 4:25 PM CET
BW Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 49.10 | 49.95 | 48.90 | 49.75 | 49.75 | 2.79% | 106,306 |
| Apr 17, 2026 | 49.50 | 50.20 | 47.50 | 48.40 | 48.40 | -2.22% | 211,354 |
| Apr 16, 2026 | 50.10 | 50.20 | 49.40 | 49.50 | 49.50 | -1.00% | 151,329 |
| Apr 15, 2026 | 51.40 | 51.40 | 50.00 | 50.00 | 50.00 | -3.10% | 116,339 |
| Apr 14, 2026 | 52.50 | 53.00 | 51.60 | 51.60 | 51.60 | -1.53% | 88,538 |
| Apr 13, 2026 | 53.00 | 53.00 | 51.90 | 52.40 | 52.40 | 1.16% | 147,924 |
| Apr 10, 2026 | 52.20 | 52.40 | 51.00 | 51.80 | 51.80 | -0.19% | 105,535 |
| Apr 9, 2026 | 50.40 | 52.10 | 50.00 | 51.90 | 51.90 | 5.17% | 142,796 |
| Apr 8, 2026 | 50.20 | 50.20 | 48.20 | 49.35 | 49.35 | -4.17% | 352,315 |
| Apr 7, 2026 | 51.80 | 52.20 | 51.30 | 51.50 | 51.50 | - | 127,698 |
| Apr 1, 2026 | 52.60 | 52.60 | 50.60 | 51.50 | 51.50 | -0.58% | 91,240 |
| Mar 31, 2026 | 51.60 | 52.20 | 51.00 | 51.80 | 51.80 | 0.58% | 170,315 |
| Mar 30, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | 0.98% | 141,578 |
| Mar 27, 2026 | 51.70 | 51.70 | 50.90 | 51.00 | 51.00 | -1.16% | 80,354 |
| Mar 26, 2026 | 51.90 | 52.80 | 51.40 | 51.60 | 51.60 | - | 101,316 |
| Mar 25, 2026 | 51.50 | 52.00 | 50.90 | 51.60 | 51.60 | 0.19% | 422,677 |
| Mar 24, 2026 | 49.50 | 52.00 | 49.50 | 51.50 | 51.50 | 1.58% | 549,291 |
| Mar 23, 2026 | 51.00 | 51.40 | 49.00 | 50.70 | 50.70 | -1.55% | 165,525 |
| Mar 20, 2026 | 53.20 | 53.20 | 50.90 | 51.50 | 51.50 | -2.28% | 298,843 |
| Mar 19, 2026 | 52.50 | 53.20 | 52.10 | 52.70 | 52.70 | 1.74% | 299,436 |
| Mar 18, 2026 | 51.50 | 52.50 | 50.50 | 51.80 | 51.80 | 1.37% | 141,524 |
| Mar 17, 2026 | 51.90 | 51.90 | 50.50 | 51.10 | 51.10 | - | 105,626 |
| Mar 16, 2026 | 50.70 | 51.40 | 50.60 | 51.10 | 51.10 | - | 105,150 |
| Mar 13, 2026 | 50.00 | 51.60 | 50.00 | 51.10 | 51.10 | -0.39% | 81,011 |
| Mar 12, 2026 | 52.00 | 52.00 | 50.30 | 51.30 | 51.30 | -0.39% | 96,353 |
| Mar 11, 2026 | 51.00 | 51.80 | 50.50 | 51.50 | 51.50 | 0.59% | 153,656 |
| Mar 10, 2026 | 52.00 | 52.00 | 50.50 | 51.20 | 51.20 | -2.10% | 82,108 |
| Mar 9, 2026 | 52.80 | 52.80 | 50.40 | 52.30 | 52.30 | 2.35% | 219,682 |
| Mar 6, 2026 | 51.00 | 51.70 | 49.60 | 51.10 | 51.10 | 0.20% | 116,280 |
| Mar 5, 2026 | 49.85 | 51.10 | 48.75 | 51.00 | 51.00 | 3.34% | 87,918 |
| Mar 4, 2026 | 51.00 | 51.00 | 48.45 | 49.35 | 49.35 | -5.10% | 189,330 |
| Mar 3, 2026 | 54.00 | 54.00 | 51.70 | 52.00 | 50.24 | -2.44% | 268,075 |
| Mar 2, 2026 | 52.20 | 53.90 | 51.50 | 53.30 | 51.50 | 4.51% | 502,739 |
| Feb 27, 2026 | 51.10 | 53.00 | 50.50 | 51.00 | 49.28 | -1.73% | 463,038 |
| Feb 26, 2026 | 52.70 | 52.90 | 51.50 | 51.90 | 50.15 | -1.14% | 110,559 |
| Feb 25, 2026 | 52.00 | 52.70 | 51.80 | 52.50 | 50.73 | 0.77% | 165,364 |
| Feb 24, 2026 | 53.00 | 53.00 | 51.90 | 52.10 | 50.34 | 0.77% | 127,443 |
| Feb 23, 2026 | 52.50 | 52.50 | 51.50 | 51.70 | 49.95 | -1.34% | 67,963 |
| Feb 20, 2026 | 51.20 | 52.90 | 50.70 | 52.40 | 50.63 | 2.14% | 256,430 |
| Feb 19, 2026 | 51.30 | 51.50 | 50.90 | 51.30 | 49.57 | - | 97,970 |
| Feb 18, 2026 | 50.10 | 51.60 | 50.10 | 51.30 | 49.57 | 0.98% | 172,336 |
| Feb 17, 2026 | 51.00 | 51.60 | 50.60 | 50.80 | 49.08 | -0.39% | 122,316 |
| Feb 16, 2026 | 51.00 | 51.30 | 50.50 | 51.00 | 49.28 | 0.39% | 99,413 |
| Feb 13, 2026 | 50.20 | 50.80 | 49.75 | 50.80 | 49.08 | 2.32% | 1,581,500 |
| Feb 12, 2026 | 48.25 | 50.60 | 48.25 | 49.65 | 47.97 | 0.20% | 1,205,114 |
| Feb 11, 2026 | 48.95 | 49.75 | 48.55 | 49.55 | 47.88 | 1.02% | 121,377 |
| Feb 10, 2026 | 48.20 | 49.40 | 47.45 | 49.05 | 47.39 | 1.76% | 204,636 |
| Feb 9, 2026 | 47.00 | 48.20 | 46.90 | 48.20 | 46.57 | 2.01% | 686,450 |
| Feb 6, 2026 | 46.50 | 47.25 | 46.25 | 47.25 | 45.65 | 1.29% | 45,759 |
| Feb 5, 2026 | 46.55 | 46.95 | 46.10 | 46.65 | 45.07 | - | 55,007 |