General Oceans ASA (OSL:GENO)
Norway · Delayed Price · Currency is NOK 22.40
-1.00 (-4.27%)
At close: Jun 3, 2026
General Oceans ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 25.41 | 27.30 | 25.41 | 26.80 | 26.80 | 6.94% | 869,693 |
| Apr 9, 2026 | 25.41 | 25.41 | 24.79 | 25.06 | 25.06 | -1.34% | 564,504 |
| Apr 8, 2026 | 25.50 | 25.80 | 25.20 | 25.40 | 25.40 | - | 531,455 |
| Apr 7, 2026 | 25.81 | 26.01 | 25.19 | 25.40 | 25.40 | 2.11% | 953,116 |
| Apr 1, 2026 | 24.92 | 25.29 | 24.48 | 24.88 | 24.88 | 0.89% | 228,114 |
| Mar 31, 2026 | 24.60 | 25.00 | 24.60 | 24.66 | 24.66 | 2.30% | 156,702 |
| Mar 30, 2026 | 25.88 | 26.50 | 24.10 | 24.10 | 24.10 | -5.12% | 836,250 |
| Mar 27, 2026 | 24.27 | 26.42 | 24.25 | 25.40 | 25.40 | 7.17% | 2,354,746 |
| Mar 26, 2026 | 23.25 | 24.15 | 23.20 | 23.70 | 23.70 | 12.86% | 40,867,580 |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |