Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 9.10
-0.34 (-3.60%)
At close: Mar 13, 2026
OSL:GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.50 | 9.50 | 8.80 | 9.10 | 9.10 | -3.60% | 50,822 |
| Mar 12, 2026 | 8.40 | 9.48 | 8.00 | 9.44 | 9.44 | 12.38% | 131,745 |
| Mar 11, 2026 | 8.58 | 8.58 | 8.04 | 8.40 | 8.40 | -1.87% | 91,028 |
| Mar 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 40 |
| Mar 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.42% | 2,981 |
| Mar 6, 2026 | 8.54 | 8.54 | 8.44 | 8.44 | 8.44 | 0.48% | 1,235 |
| Mar 5, 2026 | 8.22 | 8.56 | 8.22 | 8.40 | 8.40 | 2.19% | 6,759 |
| Mar 4, 2026 | 8.22 | 8.40 | 8.22 | 8.22 | 8.22 | -2.14% | 4,325 |
| Mar 3, 2026 | 8.48 | 8.48 | 8.20 | 8.40 | 8.40 | -0.24% | 11,042 |
| Mar 2, 2026 | 8.16 | 8.50 | 8.12 | 8.42 | 8.42 | 1.45% | 12,755 |
| Feb 27, 2026 | 8.56 | 8.56 | 8.30 | 8.30 | 8.30 | -1.43% | 11,594 |
| Feb 26, 2026 | 8.66 | 8.66 | 8.42 | 8.42 | 8.42 | -1.86% | 209 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.20 | 8.58 | 8.58 | -2.05% | 16,945 |
| Feb 24, 2026 | 8.14 | 8.76 | 8.14 | 8.76 | 8.76 | 1.39% | 1,020 |
| Feb 23, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | 2.13% | 81 |
| 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 |