Cool Company Ltd. (OSL:CLCO)
Norway · Delayed Price · Currency is NOK 79.50
+2.60 (3.38%)
At close: Sep 12, 2025
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.00 | 80.20 | 77.00 | 79.50 | 79.50 | 3.38% | 9,170 |
| Sep 11, 2025 | 75.10 | 77.70 | 75.10 | 76.90 | 76.90 | 1.59% | 11,707 |
| Sep 10, 2025 | 75.10 | 77.00 | 75.10 | 75.70 | 75.70 | -1.69% | 7,150 |
| Sep 9, 2025 | 75.00 | 77.90 | 75.00 | 77.00 | 77.00 | -0.65% | 2,722 |
| Sep 8, 2025 | 79.70 | 79.70 | 76.50 | 77.50 | 77.50 | 1.17% | 8,106 |
| Sep 5, 2025 | 76.00 | 77.10 | 74.90 | 76.60 | 76.60 | 1.19% | 15,722 |
| Sep 4, 2025 | 77.00 | 78.10 | 74.70 | 75.70 | 75.70 | -1.82% | 23,844 |
| Sep 3, 2025 | 77.60 | 78.90 | 70.00 | 77.10 | 77.10 | -2.28% | 26,548 |
| Sep 2, 2025 | 83.90 | 83.90 | 78.90 | 78.90 | 78.90 | -2.23% | 29,707 |
| Sep 1, 2025 | 84.70 | 84.70 | 80.30 | 80.70 | 80.70 | -2.65% | 25,158 |
| Aug 29, 2025 | 84.70 | 84.80 | 82.00 | 82.90 | 82.90 | 1.72% | 53,752 |
| Aug 28, 2025 | 80.20 | 88.00 | 80.00 | 81.50 | 81.50 | 1.62% | 105,685 |
| Aug 27, 2025 | 80.00 | 80.80 | 78.90 | 80.20 | 80.20 | 1.78% | 8,430 |
| Aug 26, 2025 | 79.60 | 82.30 | 78.80 | 78.80 | 78.80 | -3.08% | 45,635 |
| Aug 25, 2025 | 85.00 | 85.00 | 80.20 | 81.30 | 81.30 | -1.22% | 32,648 |
| Aug 22, 2025 | 81.10 | 83.50 | 81.10 | 82.30 | 82.30 | 1.86% | 26,076 |
| Aug 21, 2025 | 79.70 | 81.00 | 79.60 | 80.80 | 80.80 | 1.64% | 19,092 |
| Aug 20, 2025 | 81.90 | 81.90 | 77.70 | 79.50 | 79.50 | 0.89% | 9,397 |
| Aug 19, 2025 | 77.80 | 80.90 | 76.80 | 78.80 | 78.80 | 3.01% | 31,521 |
| Aug 18, 2025 | 75.00 | 76.60 | 75.00 | 76.50 | 76.50 | 0.66% | 12,225 |
| Aug 15, 2025 | 77.00 | 77.00 | 75.50 | 76.00 | 76.00 | -0.65% | 4,630 |
| Aug 14, 2025 | 79.90 | 79.90 | 75.40 | 76.50 | 76.50 | 1.19% | 12,963 |
| Aug 13, 2025 | 76.50 | 76.90 | 73.50 | 75.60 | 75.60 | 2.30% | 11,460 |
| Aug 12, 2025 | 71.10 | 74.90 | 71.10 | 73.90 | 73.90 | 0.82% | 16,025 |
| Aug 11, 2025 | 76.70 | 76.70 | 72.10 | 73.30 | 73.30 | -2.40% | 18,244 |
| Aug 8, 2025 | 77.00 | 77.00 | 74.10 | 75.10 | 75.10 | -1.83% | 13,407 |
| Aug 7, 2025 | 79.60 | 79.60 | 75.90 | 76.50 | 76.50 | -0.65% | 14,233 |
| Aug 6, 2025 | 77.30 | 79.00 | 76.10 | 77.00 | 77.00 | -1.16% | 22,409 |
| Aug 5, 2025 | 75.00 | 79.00 | 75.00 | 77.90 | 77.90 | 2.77% | 37,990 |
| Aug 4, 2025 | 76.90 | 77.10 | 74.50 | 75.80 | 75.80 | -0.79% | 13,854 |
| Aug 1, 2025 | 78.00 | 78.00 | 75.70 | 76.40 | 76.40 | -1.16% | 37,104 |
| Jul 31, 2025 | 78.00 | 78.30 | 75.60 | 77.30 | 77.30 | 1.05% | 28,345 |
| Jul 30, 2025 | 79.00 | 79.00 | 74.50 | 76.50 | 76.50 | 0.26% | 68,975 |
| Jul 29, 2025 | 73.10 | 77.80 | 73.00 | 76.30 | 76.30 | 4.52% | 82,090 |
| Jul 28, 2025 | 73.10 | 73.10 | 68.40 | 73.00 | 73.00 | 6.41% | 66,376 |
| Jul 25, 2025 | 68.30 | 69.00 | 66.90 | 68.60 | 68.60 | 0.15% | 57,887 |
| Jul 24, 2025 | 67.80 | 71.90 | 67.80 | 68.50 | 68.50 | 0.88% | 43,702 |
| Jul 23, 2025 | 66.40 | 69.00 | 66.40 | 67.90 | 67.90 | -1.16% | 28,760 |
| Jul 22, 2025 | 67.00 | 70.10 | 67.00 | 68.70 | 68.70 | -1.15% | 6,977 |
| Jul 21, 2025 | 73.20 | 73.20 | 69.00 | 69.50 | 69.50 | -1.70% | 2,180 |
| Jul 18, 2025 | 70.40 | 71.50 | 69.70 | 70.70 | 70.70 | 2.02% | 7,183 |
| Jul 17, 2025 | 69.10 | 69.90 | 68.90 | 69.30 | 69.30 | 0.43% | 2,048 |
| Jul 16, 2025 | 69.00 | 69.40 | 67.70 | 69.00 | 69.00 | -0.58% | 14,591 |
| Jul 15, 2025 | 70.10 | 70.60 | 69.00 | 69.40 | 69.40 | -0.57% | 6,432 |
| Jul 14, 2025 | 71.90 | 72.20 | 69.50 | 69.80 | 69.80 | -2.92% | 8,574 |
| Jul 11, 2025 | 69.00 | 72.50 | 69.00 | 71.90 | 71.90 | 1.84% | 17,840 |
| Jul 10, 2025 | 69.50 | 70.90 | 69.10 | 70.60 | 70.60 | 0.43% | 16,378 |
| Jul 9, 2025 | 69.80 | 71.50 | 69.60 | 70.30 | 70.30 | -0.85% | 6,871 |
| Jul 8, 2025 | 70.90 | 70.90 | 69.70 | 70.90 | 70.90 | 1.00% | 3,767 |
| Jul 7, 2025 | 67.90 | 70.50 | 67.80 | 70.20 | 70.20 | 3.24% | 8,881 |