Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 20.00
0.00 (0.00%)
Sep 12, 2025, 4:25 PM CET
OSL:GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | - | 844 |
| Sep 11, 2025 | 19.30 | 21.00 | 19.25 | 20.00 | 20.00 | -2.44% | 31,816 |
| Sep 10, 2025 | 20.40 | 20.90 | 20.00 | 20.50 | 20.50 | 0.49% | 1,962 |
| Sep 9, 2025 | 20.10 | 21.30 | 19.50 | 20.40 | 20.40 | 2.00% | 1,292 |
| Sep 8, 2025 | 19.50 | 20.10 | 19.50 | 20.00 | 20.00 | 2.56% | 2,751 |
| Sep 5, 2025 | 19.80 | 19.85 | 19.05 | 19.50 | 19.50 | -2.01% | 1,941 |
| Sep 4, 2025 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 4.46% | 1,296 |
| Sep 3, 2025 | 19.30 | 19.60 | 18.95 | 19.05 | 19.05 | -4.51% | 2,682 |
| Sep 2, 2025 | 19.35 | 19.95 | 19.35 | 19.95 | 19.95 | 0.76% | 114 |
| Sep 1, 2025 | 20.00 | 20.00 | 19.35 | 19.80 | 19.80 | -1.00% | 2,182 |
| Aug 29, 2025 | 19.95 | 20.00 | 18.80 | 20.00 | 20.00 | -1.48% | 21,429 |
| Aug 28, 2025 | 20.60 | 21.20 | 19.15 | 20.30 | 20.30 | -3.33% | 20,206 |
| Aug 27, 2025 | 21.30 | 21.70 | 20.80 | 21.00 | 21.00 | 2.44% | 2,250 |
| Aug 26, 2025 | 20.50 | 21.50 | 20.50 | 20.50 | 20.50 | -1.44% | 12,399 |
| Aug 25, 2025 | 20.70 | 20.80 | 20.10 | 20.80 | 20.80 | 0.48% | 5,345 |
| Aug 22, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 5,010 |
| Aug 21, 2025 | 20.50 | 20.90 | 20.10 | 20.80 | 20.80 | 4.00% | 6,710 |
| Aug 20, 2025 | 19.50 | 20.60 | 19.50 | 20.00 | 20.00 | 2.83% | 15,877 |
| Aug 19, 2025 | 19.45 | 19.50 | 19.25 | 19.45 | 19.45 | - | 4,811 |
| Aug 18, 2025 | 19.15 | 19.50 | 19.00 | 19.45 | 19.45 | 0.26% | 10,889 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.05 | 19.40 | 19.40 | -0.26% | 23,561 |
| Aug 14, 2025 | 19.40 | 19.45 | 19.25 | 19.45 | 19.45 | 0.26% | 13,141 |
| Aug 13, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.26% | 7,058 |
| Aug 12, 2025 | 19.35 | 19.35 | 18.35 | 19.35 | 19.35 | - | 243 |
| Aug 11, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 207 |
| Aug 8, 2025 | 19.40 | 19.40 | 18.15 | 19.35 | 19.35 | - | 711 |
| Aug 7, 2025 | 18.90 | 19.35 | 18.90 | 19.35 | 19.35 | 2.11% | 3,530 |
| Aug 6, 2025 | 18.00 | 18.95 | 18.00 | 18.95 | 18.95 | 0.26% | 720 |
| Aug 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 188 |
| Aug 4, 2025 | 18.10 | 19.00 | 17.60 | 18.95 | 18.95 | - | 982 |
| Aug 1, 2025 | 18.10 | 19.40 | 18.10 | 18.95 | 18.95 | -2.32% | 236 |
| Jul 31, 2025 | 19.45 | 19.45 | 18.15 | 19.40 | 19.40 | -0.26% | 284 |
| Jul 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.64% | 237 |
| Jul 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.82% | 223 |
| Jul 28, 2025 | 19.65 | 19.65 | 17.90 | 19.50 | 19.50 | -0.26% | 7,733 |
| Jul 25, 2025 | 18.05 | 19.55 | 18.05 | 19.55 | 19.55 | -0.51% | 817 |
| Jul 24, 2025 | 17.55 | 19.65 | 17.55 | 19.65 | 19.65 | -0.51% | 7,253 |
| Jul 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.07% | 259 |
| Jul 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 3.48% | 10 |
| Jul 21, 2025 | 18.95 | 18.95 | 18.70 | 18.70 | 18.70 | -1.58% | 130 |
| Jul 18, 2025 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | - | 3,424 |
| Jul 17, 2025 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | 0.26% | 218 |
| Jul 16, 2025 | 18.05 | 19.55 | 18.00 | 18.95 | 18.95 | - | 12,303 |
| Jul 15, 2025 | 18.05 | 19.70 | 17.60 | 18.95 | 18.95 | 4.99% | 3,984 |
| Jul 14, 2025 | 19.60 | 19.60 | 18.05 | 18.05 | 18.05 | -3.99% | 3,808 |
| Jul 11, 2025 | 18.40 | 19.25 | 18.10 | 18.80 | 18.80 | -0.53% | 4,649 |
| Jul 10, 2025 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | -2.58% | 2,996 |
| Jul 9, 2025 | 19.40 | 19.45 | 18.25 | 19.40 | 19.40 | - | 4,218 |
| Jul 8, 2025 | 19.40 | 19.40 | 18.85 | 19.40 | 19.40 | - | 416 |
| Jul 7, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 12,513 |