General Oceans ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-