Cool Company Ltd. (OSL:CLCO)
Norway · Delayed Price · Currency is NOK 98.10
-0.20 (-0.20%)
At close: Dec 3, 2025
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 97.00 | 99.00 | 96.30 | 98.70 | 98.70 | 0.61% | 4,452 |
| Dec 3, 2025 | 95.50 | 98.70 | 95.50 | 98.10 | 98.10 | -0.20% | 7,467 |
| Dec 2, 2025 | 98.90 | 99.00 | 97.60 | 98.30 | 98.30 | -0.41% | 1,334 |
| Dec 1, 2025 | 95.30 | 99.50 | 95.30 | 98.70 | 98.70 | -0.70% | 2,750 |
| Nov 28, 2025 | 97.10 | 99.40 | 97.10 | 99.40 | 99.40 | 0.40% | 2,900 |
| Nov 27, 2025 | 95.10 | 99.10 | 95.10 | 99.00 | 99.00 | -0.50% | 4,464 |
| Nov 26, 2025 | 98.90 | 99.70 | 97.50 | 99.50 | 99.50 | 0.20% | 10,945 |
| Nov 25, 2025 | 98.20 | 99.80 | 97.70 | 99.30 | 99.30 | -0.20% | 6,986 |
| Nov 24, 2025 | 95.10 | 99.90 | 95.10 | 99.50 | 99.50 | -0.20% | 11,313 |
| Nov 21, 2025 | 99.90 | 100.00 | 97.90 | 99.70 | 99.70 | 1.12% | 4,191 |
| Nov 20, 2025 | 98.10 | 98.90 | 96.50 | 98.60 | 98.60 | 0.20% | 5,808 |
| Nov 19, 2025 | 97.30 | 98.60 | 97.10 | 98.40 | 98.40 | - | 12,592 |
| Nov 18, 2025 | 96.20 | 98.50 | 96.20 | 98.40 | 98.40 | -0.51% | 7,324 |
| Nov 17, 2025 | 97.40 | 99.50 | 97.40 | 98.90 | 98.90 | 0.41% | 2,977 |
| Nov 14, 2025 | 96.70 | 98.50 | 96.70 | 98.50 | 98.50 | 0.20% | 13,079 |
| Nov 13, 2025 | 98.10 | 98.40 | 97.30 | 98.30 | 98.30 | 0.92% | 2,610 |
| Nov 12, 2025 | 96.80 | 98.20 | 96.80 | 97.40 | 97.40 | -0.92% | 8,456 |
| Nov 11, 2025 | 96.00 | 98.30 | 96.00 | 98.30 | 98.30 | 0.20% | 12,115 |
| Nov 10, 2025 | 97.60 | 98.40 | 97.10 | 98.10 | 98.10 | 0.20% | 6,591 |
| Nov 7, 2025 | 98.70 | 98.70 | 97.40 | 97.90 | 97.90 | -0.51% | 15,439 |
| Nov 6, 2025 | 97.40 | 98.70 | 97.30 | 98.40 | 98.40 | -0.10% | 12,497 |
| Nov 5, 2025 | 97.80 | 98.80 | 94.70 | 98.50 | 98.50 | 0.31% | 14,050 |
| Nov 4, 2025 | 95.10 | 98.20 | 95.10 | 98.20 | 98.20 | 0.61% | 35,224 |
| Nov 3, 2025 | 97.00 | 98.00 | 95.90 | 97.60 | 97.60 | 0.10% | 15,798 |
| Oct 31, 2025 | 97.20 | 97.50 | 95.80 | 97.50 | 97.50 | 0.31% | 6,020 |
| Oct 30, 2025 | 97.30 | 97.40 | 95.70 | 97.20 | 97.20 | 0.93% | 3,198 |
| Oct 29, 2025 | 97.10 | 97.10 | 95.60 | 96.30 | 96.30 | 0.42% | 6,771 |
| Oct 28, 2025 | 95.30 | 96.30 | 95.30 | 95.90 | 95.90 | -0.10% | 13,191 |
| Oct 27, 2025 | 95.80 | 98.30 | 95.80 | 96.00 | 96.00 | -0.41% | 42,628 |
| Oct 24, 2025 | 93.00 | 96.40 | 93.00 | 96.40 | 96.40 | 0.42% | 16,442 |
| Oct 23, 2025 | 92.50 | 97.20 | 92.50 | 96.00 | 96.00 | -0.31% | 43,017 |
| Oct 22, 2025 | 95.80 | 97.70 | 95.80 | 96.30 | 96.30 | -0.10% | 33,620 |
| Oct 21, 2025 | 95.40 | 96.90 | 95.40 | 96.40 | 96.40 | 0.31% | 4,102 |
| Oct 20, 2025 | 92.60 | 96.70 | 92.60 | 96.10 | 96.10 | -0.21% | 4,081 |
| Oct 17, 2025 | 98.40 | 98.40 | 95.20 | 96.30 | 96.30 | -0.52% | 8,011 |
| Oct 16, 2025 | 98.00 | 98.00 | 96.10 | 96.80 | 96.80 | -0.72% | 23,162 |
| Oct 15, 2025 | 92.30 | 97.80 | 92.30 | 97.50 | 97.50 | 0.10% | 25,835 |
| Oct 14, 2025 | 94.60 | 97.40 | 94.60 | 97.40 | 97.40 | 1.25% | 90,402 |
| Oct 13, 2025 | 92.20 | 96.30 | 92.20 | 96.20 | 96.20 | 0.52% | 31,865 |
| Oct 10, 2025 | 95.50 | 96.00 | 94.20 | 95.70 | 95.70 | 0.10% | 150,363 |
| Oct 9, 2025 | 93.10 | 95.60 | 93.10 | 95.60 | 95.60 | 0.95% | 18,089 |
| Oct 8, 2025 | 92.20 | 95.20 | 92.20 | 94.70 | 94.70 | 0.42% | 31,330 |
| Oct 7, 2025 | 94.00 | 94.70 | 93.70 | 94.30 | 94.30 | -0.21% | 164,146 |
| Oct 6, 2025 | 94.00 | 94.90 | 94.00 | 94.50 | 94.50 | 0.11% | 43,193 |
| Oct 3, 2025 | 93.70 | 95.00 | 93.70 | 94.40 | 94.40 | -0.21% | 14,467 |
| Oct 2, 2025 | 93.40 | 95.00 | 93.40 | 94.60 | 94.60 | 0.64% | 80,013 |
| Oct 1, 2025 | 94.10 | 94.70 | 93.70 | 94.00 | 94.00 | -0.63% | 22,763 |
| Sep 30, 2025 | 94.00 | 94.80 | 93.30 | 94.60 | 94.60 | 0.21% | 32,553 |
| Sep 29, 2025 | 92.80 | 94.60 | 92.80 | 94.40 | 94.40 | 1.72% | 119,149 |
| Sep 26, 2025 | 91.70 | 92.80 | 91.70 | 92.80 | 92.80 | 0.32% | 49,232 |