General Oceans ASA (OSL:GENO)
Norway · Delayed Price · Currency is NOK 21.00
+0.85 (4.22%)
At close: Oct 2, 2026
General Oceans ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.00 | 21.60 | 20.50 | 21.00 | 21.00 | 4.22% | 297,262 |
| Oct 1, 2026 | 20.85 | 21.00 | 20.00 | 20.15 | 20.15 | -0.74% | 200,649 |
| Sep 30, 2026 | 19.60 | 20.65 | 19.60 | 20.30 | 20.30 | 3.68% | 161,762 |
| Sep 29, 2026 | 19.20 | 19.74 | 19.20 | 19.58 | 19.58 | 0.62% | 51,463 |
| Sep 28, 2026 | 19.78 | 20.10 | 19.16 | 19.46 | 19.46 | -2.01% | 79,021 |
| Sep 25, 2026 | 20.65 | 21.00 | 19.86 | 19.86 | 19.86 | -3.59% | 81,451 |
| Sep 24, 2026 | 20.95 | 20.95 | 20.40 | 20.60 | 20.60 | 0.73% | 50,935 |
| Sep 23, 2026 | 20.25 | 21.05 | 20.00 | 20.45 | 20.45 | 1.49% | 154,472 |
| Sep 22, 2026 | 20.25 | 21.10 | 20.00 | 20.15 | 20.15 | -0.49% | 381,987 |
| Sep 21, 2026 | 19.36 | 20.75 | 19.30 | 20.25 | 20.25 | 4.81% | 362,455 |
| Sep 18, 2026 | 19.28 | 19.70 | 18.86 | 19.32 | 19.32 | 1.26% | 228,881 |
| Sep 17, 2026 | 18.48 | 19.40 | 18.28 | 19.08 | 19.08 | 5.65% | 205,156 |
| Sep 16, 2026 | 17.12 | 18.62 | 17.12 | 18.06 | 18.06 | 5.61% | 315,341 |
| Sep 15, 2026 | 17.36 | 17.50 | 17.06 | 17.10 | 17.10 | -1.95% | 488,330 |
| Sep 14, 2026 | 18.60 | 18.72 | 17.14 | 17.44 | 17.44 | -3.54% | 898,939 |
| Sep 11, 2026 | 18.02 | 19.22 | 18.02 | 18.08 | 18.08 | 0.22% | 883,439 |
| Sep 10, 2026 | 18.20 | 18.50 | 17.86 | 18.04 | 18.04 | -0.77% | 633,625 |
| Sep 9, 2026 | 18.04 | 18.32 | 18.00 | 18.18 | 18.18 | 1.00% | 217,233 |
| Sep 8, 2026 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | -2.70% | 193,312 |
| Sep 7, 2026 | 18.90 | 19.30 | 18.50 | 18.50 | 18.50 | -3.55% | 385,022 |
| Sep 4, 2026 | 19.02 | 19.48 | 18.86 | 19.18 | 19.18 | 1.27% | 101,764 |
| Sep 3, 2026 | 19.20 | 19.38 | 18.94 | 18.94 | 18.94 | -0.32% | 116,976 |
| Sep 2, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -1.55% | 164,746 |
| Sep 1, 2026 | 20.00 | 20.00 | 19.00 | 19.30 | 19.30 | -2.72% | 604,151 |
| Aug 31, 2026 | 20.35 | 20.35 | 19.84 | 19.84 | 19.84 | -2.02% | 68,675 |
| Aug 28, 2026 | 21.60 | 21.60 | 20.25 | 20.25 | 20.25 | -2.64% | 110,169 |
| Aug 27, 2026 | 20.35 | 21.75 | 20.20 | 20.80 | 20.80 | 0.97% | 197,996 |
| Aug 26, 2026 | 21.20 | 21.80 | 20.60 | 20.60 | 20.60 | -3.29% | 87,690 |
| Aug 25, 2026 | 22.00 | 22.90 | 21.30 | 21.30 | 21.30 | -3.18% | 182,318 |
| Aug 24, 2026 | 20.65 | 22.75 | 20.65 | 22.00 | 22.00 | 7.06% | 432,255 |
| Aug 21, 2026 | 20.00 | 21.80 | 19.72 | 20.55 | 20.55 | 2.24% | 253,876 |
| Aug 20, 2026 | 20.50 | 20.50 | 19.76 | 20.10 | 20.10 | -0.99% | 135,812 |
| Aug 19, 2026 | 20.60 | 20.65 | 20.00 | 20.30 | 20.30 | -1.46% | 165,994 |
| Aug 18, 2026 | 21.45 | 21.45 | 20.60 | 20.60 | 20.60 | -3.96% | 55,077 |
| Aug 17, 2026 | 22.70 | 22.70 | 21.30 | 21.45 | 21.45 | -2.94% | 92,631 |
| Aug 14, 2026 | 22.10 | 22.55 | 22.00 | 22.10 | 22.10 | -0.45% | 112,302 |
| Aug 13, 2026 | 22.00 | 22.70 | 21.40 | 22.20 | 22.20 | 11.00% | 232,423 |
| Aug 12, 2026 | 20.70 | 21.25 | 19.96 | 20.00 | 20.00 | -4.08% | 117,156 |
| Aug 11, 2026 | 21.30 | 21.30 | 20.80 | 20.85 | 20.85 | -3.02% | 79,931 |
| Aug 10, 2026 | 21.95 | 21.95 | 21.20 | 21.50 | 21.50 | - | 53,956 |
| Aug 7, 2026 | 20.95 | 21.85 | 20.70 | 21.50 | 21.50 | 2.87% | 123,410 |
| Aug 6, 2026 | 22.15 | 22.15 | 20.70 | 20.90 | 20.90 | -7.11% | 420,058 |
| Aug 5, 2026 | 22.30 | 22.75 | 22.15 | 22.50 | 22.50 | 1.12% | 81,359 |
| Aug 4, 2026 | 21.20 | 22.25 | 21.20 | 22.25 | 22.25 | 3.49% | 81,440 |
| Aug 3, 2026 | 21.80 | 21.80 | 21.20 | 21.50 | 21.50 | -1.38% | 552,754 |
| Jul 31, 2026 | 21.00 | 21.80 | 20.95 | 21.80 | 21.80 | 1.63% | 58,946 |
| Jul 30, 2026 | 21.60 | 21.60 | 20.85 | 21.45 | 21.45 | -0.69% | 42,421 |
| Jul 29, 2026 | 21.30 | 21.60 | 20.75 | 21.60 | 21.60 | 1.65% | 60,518 |
| Jul 28, 2026 | 20.45 | 21.25 | 19.96 | 21.25 | 21.25 | 3.41% | 81,518 |
| Jul 27, 2026 | 20.60 | 20.90 | 20.35 | 20.55 | 20.55 | -1.44% | 55,365 |