Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 16.50
+0.05 (0.30%)
Nov 14, 2025, 4:12 PM CET
OSL:GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% | 206 |
| Nov 13, 2025 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -1.20% | 214 |
| Nov 12, 2025 | 16.00 | 16.65 | 15.65 | 16.65 | 16.65 | - | 4,975 |
| Nov 11, 2025 | 15.55 | 16.70 | 15.40 | 16.65 | 16.65 | 7.42% | 679 |
| Nov 10, 2025 | 15.50 | 15.55 | 15.50 | 15.50 | 15.50 | -3.43% | 249 |
| Nov 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | 228 |
| Nov 6, 2025 | 16.65 | 16.65 | 16.10 | 16.10 | 16.10 | -3.88% | 291 |
| Nov 5, 2025 | 15.55 | 16.75 | 15.55 | 16.75 | 16.75 | - | 762 |
| Nov 4, 2025 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 5.02% | 456 |
| Nov 3, 2025 | 15.95 | 16.80 | 15.55 | 15.95 | 15.95 | 0.31% | 4,558 |
| Oct 31, 2025 | 18.05 | 18.05 | 15.85 | 15.90 | 15.90 | -5.92% | 12,823 |
| Oct 30, 2025 | 16.30 | 18.00 | 15.80 | 16.90 | 16.90 | -1.74% | 10,920 |
| Oct 29, 2025 | 18.10 | 18.10 | 16.60 | 17.20 | 17.20 | 1.18% | 118 |
| Oct 28, 2025 | 17.15 | 18.10 | 17.00 | 17.00 | 17.00 | -5.82% | 2,752 |
| Oct 27, 2025 | 17.15 | 18.05 | 17.10 | 18.05 | 18.05 | 5.25% | 3,569 |
| Oct 24, 2025 | 18.10 | 18.10 | 17.10 | 17.15 | 17.15 | 0.59% | 3,050 |
| Oct 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -4.48% | 681 |
| Oct 22, 2025 | 17.15 | 17.85 | 17.15 | 17.85 | 17.85 | -0.83% | 289 |
| Oct 21, 2025 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | -0.83% | 3,766 |
| Oct 20, 2025 | 17.10 | 18.65 | 17.10 | 18.15 | 18.15 | 1.40% | 599 |
| Oct 17, 2025 | 17.70 | 17.95 | 17.40 | 17.90 | 17.90 | -0.56% | 5,573 |
| Oct 16, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | -4.00% | 683 |
| Oct 15, 2025 | 17.85 | 18.75 | 17.80 | 18.75 | 18.75 | 1.90% | 5,199 |
| Oct 14, 2025 | 18.95 | 19.00 | 18.20 | 18.40 | 18.40 | -2.90% | 2,545 |
| Oct 13, 2025 | 18.35 | 19.00 | 18.30 | 18.95 | 18.95 | - | 5,990 |
| Oct 10, 2025 | 18.40 | 18.95 | 18.30 | 18.95 | 18.95 | -0.26% | 4,802 |
| Oct 9, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 0.26% | 1,354 |
| Oct 8, 2025 | 18.60 | 19.00 | 18.60 | 18.95 | 18.95 | -0.26% | 8,358 |
| Oct 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 3, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -2.56% | 4,438 |
| Oct 2, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | - | 867 |
| Oct 1, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | - | 1,292 |
| Sep 30, 2025 | 18.75 | 19.50 | 18.75 | 19.50 | 19.50 | 0.26% | 2,919 |
| Sep 29, 2025 | 19.05 | 19.50 | 19.00 | 19.45 | 19.45 | -2.51% | 6,701 |
| Sep 26, 2025 | 18.75 | 19.95 | 18.75 | 19.95 | 19.95 | 2.31% | 28 |
| Sep 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 1,487 |
| Sep 24, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | - | 1,029 |
| Sep 23, 2025 | 19.55 | 19.90 | 19.55 | 19.90 | 19.90 | -0.25% | 160 |
| Sep 22, 2025 | 19.95 | 19.95 | 19.50 | 19.95 | 19.95 | -0.25% | 2,561 |
| Sep 19, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 0.25% | 3,131 |
| Sep 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 165 |
| Sep 17, 2025 | 20.00 | 20.00 | 19.45 | 19.95 | 19.95 | -0.25% | 494 |
| Sep 16, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 878 |
| Sep 15, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 5,784 |
| 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 |