General Oceans ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	24.60	24.95	23.75	23.85	23.85	-3.05%	64,369
May 22, 2026	25.45	25.45	24.60	24.60	24.60	0.82%	57,508
May 21, 2026	24.80	25.30	24.15	24.40	24.40	-0.81%	298,540
May 20, 2026	23.90	24.75	23.70	24.60	24.60	2.29%	102,967
May 19, 2026	24.50	24.75	23.80	24.05	24.05	-1.64%	234,971
May 18, 2026	25.00	25.00	22.85	24.45	24.45	-6.50%	1,325,946
May 15, 2026	26.10	27.45	26.10	26.15	26.15	0.19%	191,013
May 13, 2026	25.95	26.70	25.50	26.10	26.10	-	1,112,870
May 12, 2026	26.70	26.70	26.00	26.10	26.10	-2.25%	90,345
May 11, 2026	27.50	27.50	26.20	26.70	26.70	-3.26%	140,309
May 8, 2026	27.20	28.00	26.87	27.60	27.60	1.15%	214,615
May 7, 2026	28.60	29.28	27.10	27.29	27.29	-4.60%	225,389
May 6, 2026	29.50	29.90	28.60	28.60	28.60	-2.05%	162,495
May 5, 2026	29.10	29.50	28.83	29.20	29.20	-1.43%	104,160
May 4, 2026	30.52	31.00	29.00	29.63	29.63	-3.39%	185,560
Apr 30, 2026	31.58	32.00	30.50	30.67	30.67	-3.14%	157,459
Apr 29, 2026	31.90	32.00	31.11	31.66	31.66	1.80%	139,800
Apr 28, 2026	32.50	32.60	31.01	31.10	31.10	-5.13%	449,942
Apr 27, 2026	31.58	33.26	31.00	32.78	32.78	5.74%	351,357
Apr 24, 2026	29.00	31.99	29.00	31.00	31.00	3.63%	1,883,995
Apr 23, 2026	28.20	29.95	28.05	29.92	29.92	6.84%	378,616
Apr 22, 2026	27.78	28.50	27.66	28.00	28.00	-0.36%	141,994
Apr 21, 2026	28.00	28.40	27.51	28.10	28.10	0.18%	160,093
Apr 20, 2026	28.08	28.99	27.80	28.05	28.05	-0.09%	170,901
Apr 17, 2026	29.00	29.00	27.34	28.08	28.08	-2.02%	529,664
Apr 16, 2026	29.20	29.24	28.66	28.66	28.66	-1.87%	396,804
Apr 15, 2026	29.69	29.90	28.80	29.20	29.20	-0.26%	306,100
Apr 14, 2026	28.50	29.90	28.50	29.28	29.28	3.06%	864,289
Apr 13, 2026	27.50	28.70	27.20	28.41	28.41	5.99%	609,160