Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 18.10
+1.05 (6.16%)
Oct 24, 2025, 3:44 PM CET
OSL:GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 6.16% | 1,668 |
| 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 |
| 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 |