Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 8.64
+0.18 (2.13%)
Feb 23, 2026, 12:42 PM CET
OSL:GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | - | 2.36% | 70 |
| Feb 20, 2026 | 8.40 | 8.54 | 8.12 | 8.46 | 8.46 | 0.71% | 30,204 |
| Feb 19, 2026 | 8.24 | 8.50 | 8.24 | 8.40 | 8.40 | -1.18% | 18,562 |
| Feb 18, 2026 | 8.74 | 8.78 | 8.50 | 8.50 | 8.50 | -2.75% | 2,975 |
| Feb 17, 2026 | 8.46 | 8.84 | 8.46 | 8.74 | 8.74 | -1.13% | 155 |
| Feb 16, 2026 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | 2.79% | 366 |
| Feb 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.37% | 4,600 |
| Feb 12, 2026 | 8.40 | 8.54 | 8.24 | 8.24 | 8.24 | -1.90% | 5,600 |
| Feb 11, 2026 | 8.48 | 8.60 | 8.40 | 8.40 | 8.40 | -0.94% | 14,516 |
| Feb 10, 2026 | 8.56 | 8.56 | 8.32 | 8.48 | 8.48 | -0.93% | 2,527 |
| Feb 9, 2026 | 8.40 | 8.66 | 8.40 | 8.56 | 8.56 | 1.90% | 24,675 |
| Feb 6, 2026 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 0.96% | 82,351 |
| Feb 5, 2026 | 8.32 | 8.36 | 8.22 | 8.32 | 8.32 | - | 18,659 |
| Feb 4, 2026 | 8.68 | 8.68 | 8.32 | 8.32 | 8.32 | -2.12% | 48,156 |
| Feb 3, 2026 | 8.76 | 8.76 | 8.50 | 8.50 | 8.50 | 1.92% | 24,322 |
| Feb 2, 2026 | 8.16 | 9.00 | 8.10 | 8.34 | 8.34 | -1.42% | 131,468 |
| Jan 30, 2026 | 8.18 | 8.46 | 8.18 | 8.46 | 8.46 | 3.68% | 19,481 |
| Jan 29, 2026 | 8.70 | 8.70 | 8.16 | 8.16 | 8.16 | -3.77% | 80,199 |
| Jan 28, 2026 | 7.56 | 8.48 | 7.56 | 8.48 | 8.48 | 10.13% | 305,492 |
| Jan 27, 2026 | 7.56 | 7.74 | 7.56 | 7.70 | 7.70 | 0.52% | 22,527 |
| Jan 26, 2026 | 7.32 | 8.00 | 7.10 | 7.66 | 7.66 | 2.41% | 879,401 |
| Jan 23, 2026 | 6.30 | 7.48 | 6.04 | 7.48 | 7.48 | 17.98% | 86,951 |
| Jan 22, 2026 | 6.34 | 6.40 | 6.34 | 6.34 | 6.34 | - | 69,500 |
| Jan 21, 2026 | 6.88 | 6.88 | 6.30 | 6.34 | 6.34 | - | 162,158 |
| Jan 20, 2026 | 6.50 | 6.50 | 6.30 | 6.34 | 6.34 | -0.94% | 7,428 |
| Jan 19, 2026 | 6.86 | 6.86 | 6.40 | 6.40 | 6.40 | -1.54% | 44,198 |
| Jan 16, 2026 | 6.98 | 6.98 | 6.22 | 6.50 | 6.50 | -1.52% | 132,174 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -8.08% | 57,300 |
| Jan 14, 2026 | 6.88 | 7.18 | 6.88 | 7.18 | 7.18 | 2.57% | 1,050 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -3.31% | 9,187 |
| Jan 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 122 |
| Jan 9, 2026 | 6.94 | 7.24 | 6.22 | 7.24 | 7.24 | 0.84% | 33,840 |
| Jan 8, 2026 | 7.22 | 7.24 | 7.00 | 7.18 | 7.18 | -2.97% | 42,338 |
| Jan 7, 2026 | 7.50 | 7.98 | 7.40 | 7.40 | 7.40 | - | 1,865 |
| Jan 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | 10 |
| Jan 5, 2026 | 7.90 | 7.90 | 7.08 | 7.20 | 7.20 | -4.00% | 13,790 |
| Jan 2, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 0.27% | 10,000 |
| Dec 30, 2025 | 7.46 | 7.72 | 7.42 | 7.48 | 7.48 | -0.27% | 6,461 |
| Dec 29, 2025 | 7.44 | 7.50 | 7.40 | 7.50 | 7.50 | -5.06% | 10,474 |
| Dec 23, 2025 | 7.54 | 7.90 | 7.50 | 7.90 | 7.90 | 4.22% | 31,441 |
| Dec 22, 2025 | 7.62 | 7.62 | 7.52 | 7.58 | 7.58 | -0.26% | 5,916 |
| Dec 19, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | -2.06% | 700 |
| Dec 18, 2025 | 7.76 | 7.76 | 7.50 | 7.76 | 7.76 | - | 12,900 |
| Dec 17, 2025 | 7.50 | 7.80 | 7.50 | 7.76 | 7.76 | 0.26% | 10,200 |
| Dec 16, 2025 | 7.62 | 7.74 | 7.50 | 7.74 | 7.74 | 0.78% | 18,610 |
| Dec 15, 2025 | 7.88 | 7.90 | 7.60 | 7.68 | 7.68 | -2.78% | 285,057 |
| Dec 12, 2025 | 9.08 | 9.08 | 7.78 | 7.90 | 7.90 | -19.39% | 252,379 |
| Dec 11, 2025 | 10.00 | 10.20 | 9.80 | 9.80 | 9.80 | -8.41% | 2,001 |
| Dec 10, 2025 | 12.45 | 12.45 | 10.60 | 10.70 | 10.70 | -14.06% | 45,079 |
| Dec 9, 2025 | 13.20 | 14.35 | 12.15 | 12.45 | 12.45 | -12.32% | 31,338 |