Constellation Oil Services Holding S.A. (OSL:COSH)
Norway · Delayed Price · Currency is NOK 120.00
+1.00 (0.84%)
At close: Dec 5, 2025
OSL:COSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.00 | 128.00 | 117.28 | 120.00 | 120.00 | 0.84% | 53,954 |
| Dec 4, 2025 | 112.50 | 122.00 | 112.50 | 119.00 | 119.00 | 8.18% | 12,674 |
| Dec 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 910 |
| Dec 1, 2025 | 114.76 | 114.76 | 109.00 | 111.00 | 111.00 | -1.33% | 1,789 |
| Nov 28, 2025 | 112.90 | 112.90 | 109.26 | 112.50 | 112.50 | -0.37% | 182 |
| Nov 27, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 2.65% | 259 |
| Nov 26, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 0.92% | 9,223 |
| Nov 25, 2025 | 108.60 | 109.00 | 108.60 | 109.00 | 109.00 | 2.83% | 323 |
| Nov 24, 2025 | 106.04 | 106.58 | 106.00 | 106.00 | 106.00 | 1.92% | 4,382 |
| Nov 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 500 |
| Nov 20, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 1.96% | 11,909 |
| Nov 19, 2025 | 103.38 | 105.68 | 100.04 | 100.04 | 100.04 | -4.72% | 7,603 |
| Nov 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.57% | 4,000 |
| Nov 17, 2025 | 105.00 | 108.56 | 104.88 | 105.60 | 105.60 | 0.57% | 9,132 |
| Nov 14, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.57% | 1,206 |
| Nov 13, 2025 | 105.00 | 105.60 | 105.00 | 105.60 | 105.60 | 0.09% | 2,917 |
| Nov 12, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.48% | 350 |
| Nov 11, 2025 | 100.96 | 105.00 | 100.96 | 105.00 | 105.00 | - | 1,063 |
| Nov 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.51% | 200,004 |
| Nov 7, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - | 300,000 |
| Nov 6, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - | 266,667 |
| Nov 5, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 3.05% | 1 |
| Nov 4, 2025 | 104.50 | 106.04 | 102.42 | 102.42 | 102.42 | -6.02% | 2,519 |
| Nov 3, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | -0.04% | 67 |
| Oct 31, 2025 | 108.96 | 109.02 | 108.96 | 109.02 | 109.02 | 1.81% | 588 |
| Oct 30, 2025 | 102.48 | 107.08 | 102.48 | 107.08 | 107.08 | 3.96% | 2,974 |
| Oct 29, 2025 | 102.98 | 103.00 | 102.98 | 103.00 | 103.00 | 3.02% | 1,447 |
| Oct 28, 2025 | 103.00 | 103.00 | 99.98 | 99.98 | 99.98 | -2.91% | 654 |
| Oct 27, 2025 | 103.00 | 103.00 | 102.98 | 102.98 | 102.98 | -0.44% | 2 |
| Oct 24, 2025 | 101.84 | 103.44 | 101.82 | 103.44 | 103.44 | 1.53% | 960 |
| Oct 23, 2025 | 106.12 | 106.48 | 101.88 | 101.88 | 101.88 | -4.00% | 172 |
| Oct 22, 2025 | 100.86 | 106.12 | 100.86 | 106.12 | 106.12 | 5.22% | 2,113 |
| Oct 21, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | 5.04% | 6 |
| Oct 20, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -2.98% | 700 |
| Oct 17, 2025 | 102.26 | 102.26 | 98.97 | 98.97 | 98.97 | -4.84% | 1,297 |
| Oct 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.02% | 150 |
| Oct 15, 2025 | 99.01 | 103.98 | 99.01 | 103.98 | 103.98 | -0.02% | 131,801 |
| Oct 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 9 |
| Oct 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | 40 |
| Oct 10, 2025 | 100.96 | 100.96 | 100.00 | 100.00 | 100.00 | -3.85% | 387 |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 337 |
| Oct 8, 2025 | 100.00 | 105.50 | 100.00 | 104.00 | 104.00 | 3.98% | 2,566 |
| Oct 7, 2025 | 105.02 | 105.02 | 100.02 | 100.02 | 100.02 | -1.17% | 32 |
| Oct 6, 2025 | 105.50 | 105.50 | 95.00 | 101.20 | 101.20 | -8.00% | 4,664 |
| Oct 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 2, 2025 | 108.66 | 110.00 | 104.90 | 110.00 | 110.00 | -3.08% | 2,701 |
| Oct 1, 2025 | 112.92 | 113.50 | 112.50 | 113.50 | 113.50 | 3.65% | 612 |
| Sep 30, 2025 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 2.82% | 2,293 |
| Sep 29, 2025 | 103.20 | 106.50 | 103.20 | 106.50 | 106.50 | -0.47% | 1,309 |