General Oceans ASA (OSL:GENO)
Norway · Delayed Price · Currency is NOK 22.00
+1.45 (7.06%)
At close: Aug 24, 2026
General Oceans ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |