General Oceans ASA (OSL:GENO)
Norway · Delayed Price · Currency is NOK 22.25
+0.75 (3.49%)
At close: Aug 4, 2026
General Oceans ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 20.90 | 21.30 | 20.60 | 20.85 | 20.85 | -1.42% | 59,127 |
| Jul 23, 2026 | 20.55 | 21.30 | 20.20 | 21.15 | 21.15 | 2.92% | 45,580 |
| Jul 22, 2026 | 19.70 | 20.55 | 19.70 | 20.55 | 20.55 | 3.27% | 50,184 |
| Jul 21, 2026 | 19.70 | 20.00 | 19.60 | 19.90 | 19.90 | 0.91% | 29,959 |
| Jul 20, 2026 | 20.20 | 20.20 | 19.52 | 19.72 | 19.72 | -2.38% | 48,196 |
| Jul 17, 2026 | 20.05 | 20.45 | 19.80 | 20.20 | 20.20 | 0.25% | 59,944 |
| Jul 16, 2026 | 20.65 | 20.70 | 20.00 | 20.15 | 20.15 | -2.42% | 64,365 |
| Jul 15, 2026 | 19.00 | 20.65 | 18.86 | 20.65 | 20.65 | 9.49% | 136,807 |
| Jul 14, 2026 | 19.40 | 19.64 | 18.86 | 18.86 | 18.86 | -2.58% | 128,274 |
| Jul 13, 2026 | 19.18 | 19.76 | 18.82 | 19.36 | 19.36 | 1.15% | 203,003 |
| Jul 10, 2026 | 19.60 | 19.90 | 19.02 | 19.14 | 19.14 | -1.85% | 59,703 |
| Jul 9, 2026 | 19.52 | 20.20 | 19.22 | 19.50 | 19.50 | 0.52% | 53,943 |
| Jul 8, 2026 | 19.20 | 19.84 | 18.90 | 19.40 | 19.40 | 1.68% | 68,746 |
| Jul 7, 2026 | 18.96 | 19.62 | 18.66 | 19.08 | 19.08 | 0.63% | 95,975 |
| Jul 6, 2026 | 20.45 | 20.55 | 18.86 | 18.96 | 18.96 | -5.01% | 95,322 |
| Jul 3, 2026 | 19.50 | 20.30 | 19.50 | 19.96 | 19.96 | 2.04% | 90,447 |
| Jul 2, 2026 | 20.30 | 20.30 | 19.10 | 19.56 | 19.56 | -0.10% | 194,180 |
| Jul 1, 2026 | 20.45 | 20.45 | 19.30 | 19.58 | 19.58 | -1.11% | 49,485 |
| Jun 30, 2026 | 19.74 | 20.05 | 19.30 | 19.80 | 19.80 | 0.81% | 76,636 |
| Jun 29, 2026 | 18.78 | 20.45 | 18.54 | 19.64 | 19.64 | 4.36% | 101,089 |
| Jun 26, 2026 | 19.20 | 19.24 | 18.68 | 18.82 | 18.82 | -2.28% | 99,124 |
| Jun 25, 2026 | 19.76 | 20.00 | 18.92 | 19.26 | 19.26 | -1.13% | 235,230 |
| Jun 24, 2026 | 20.80 | 20.80 | 19.48 | 19.48 | 19.48 | -4.51% | 97,374 |
| Jun 23, 2026 | 21.05 | 21.05 | 20.40 | 20.40 | 20.40 | -3.09% | 162,158 |
| Jun 22, 2026 | 21.45 | 21.50 | 21.05 | 21.05 | 21.05 | -2.09% | 94,450 |
| Jun 19, 2026 | 21.70 | 21.70 | 21.25 | 21.50 | 21.50 | 0.70% | 62,970 |
| Jun 18, 2026 | 21.20 | 21.60 | 20.80 | 21.35 | 21.35 | 1.18% | 113,748 |
| Jun 17, 2026 | 20.85 | 21.10 | 20.55 | 21.10 | 21.10 | 1.69% | 52,156 |
| Jun 16, 2026 | 21.05 | 21.55 | 20.60 | 20.75 | 20.75 | -1.43% | 116,150 |
| Jun 15, 2026 | 21.50 | 21.50 | 20.75 | 21.05 | 21.05 | -1.17% | 70,992 |
| Jun 12, 2026 | 20.55 | 21.70 | 20.55 | 21.30 | 21.30 | 2.65% | 106,736 |
| Jun 11, 2026 | 21.80 | 21.80 | 20.35 | 20.75 | 20.75 | 0.24% | 72,358 |
| Jun 10, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.66% | 154,035 |
| Jun 9, 2026 | 22.25 | 22.25 | 20.80 | 21.05 | 21.05 | -1.86% | 122,060 |
| Jun 8, 2026 | 21.00 | 21.45 | 20.55 | 21.45 | 21.45 | -0.23% | 262,594 |
| Jun 5, 2026 | 22.20 | 22.45 | 21.50 | 21.50 | 21.50 | -2.71% | 218,574 |
| Jun 4, 2026 | 22.10 | 22.60 | 21.85 | 22.10 | 22.10 | -1.34% | 1,210,984 |
| Jun 3, 2026 | 23.50 | 23.50 | 22.10 | 22.40 | 22.40 | -4.27% | 173,702 |
| Jun 2, 2026 | 23.00 | 23.50 | 22.55 | 23.40 | 23.40 | -0.43% | 224,180 |
| Jun 1, 2026 | 23.70 | 23.70 | 22.30 | 23.50 | 23.50 | 1.95% | 306,333 |
| May 29, 2026 | 23.40 | 23.70 | 22.75 | 23.05 | 23.05 | -1.50% | 217,801 |
| May 28, 2026 | 23.50 | 23.80 | 23.00 | 23.40 | 23.40 | -0.85% | 251,680 |
| May 27, 2026 | 23.95 | 24.60 | 23.55 | 23.60 | 23.60 | -1.05% | 162,745 |