Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 6.90
-0.05 (-0.72%)
Aug 11, 2026, 10:53 AM CET
OSL:GEOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.20 | 7.20 | 6.90 | 6.95 | 6.95 | -1.42% | 154,184 |
| Aug 7, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -2.08% | 64,701 |
| Aug 6, 2026 | 10.90 | 11.30 | 10.80 | 11.20 | 7.20 | 1.82% | 422,664 |
| Aug 5, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 7.07 | 1.85% | 84,225 |
| Aug 4, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 6.94 | -1.82% | 103,552 |
| Aug 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 7.07 | - | 213 |
| Jul 31, 2026 | 10.90 | 11.40 | 10.80 | 11.00 | 7.07 | 0.92% | 10,129 |
| Jul 30, 2026 | 10.60 | 11.00 | 10.60 | 10.90 | 7.01 | -0.91% | 34,582 |
| Jul 29, 2026 | 10.00 | 11.40 | 10.00 | 11.00 | 7.07 | -1.79% | 27,816 |
| Jul 28, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 7.20 | 1.82% | 3,057 |
| Jul 27, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 7.07 | -2.65% | 4,577 |
| Jul 24, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 7.26 | 1.80% | 15,058 |
| Jul 23, 2026 | 10.60 | 11.30 | 10.60 | 11.10 | 7.14 | -2.63% | 9,085 |
| Jul 22, 2026 | 11.50 | 11.50 | 11.10 | 11.40 | 7.33 | -0.87% | 164,322 |
| Jul 21, 2026 | 11.20 | 11.50 | 10.90 | 11.50 | 7.39 | 2.68% | 185,331 |
| Jul 20, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 7.20 | 8.74% | 42,115 |
| Jul 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 6.62 | - | - |
| Jul 16, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 6.62 | -4.63% | 12,097 |
| Jul 15, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 6.94 | - | 3,106 |
| Jul 14, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 6.94 | - | 6,843 |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 6.94 | - | - |
| Jul 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 6.94 | - | - |
| Jul 9, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 6.94 | - | 12,600 |
| Jul 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 6.94 | - | - |
| Jul 7, 2026 | 10.50 | 10.80 | 10.30 | 10.80 | 6.94 | 2.86% | 10,257 |
| Jul 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 6.75 | - | 42 |
| Jul 3, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 6.75 | 5.00% | 33,918 |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 6.43 | -2.91% | 220 |
| Jul 1, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 6.62 | - | 24 |
| Jun 30, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 6.62 | -0.96% | 2,101 |
| Jun 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 6.69 | - | 30 |
| Jun 26, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 6.69 | - | 15,418 |
| Jun 25, 2026 | 10.40 | 10.40 | 10.00 | 10.40 | 6.69 | 0.97% | 22,069 |
| Jun 24, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 6.62 | - | 74 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 6.62 | - | 57 |
| Jun 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 6.62 | - | 822 |
| Jun 19, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 6.62 | - | 60 |
| Jun 18, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 6.62 | - | 76,060 |
| Jun 17, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 6.62 | -1.90% | 7,300 |
| Jun 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 6.75 | - | 121 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 6.75 | 0.96% | 138 |
| Jun 12, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 6.69 | 1.96% | 304 |
| Jun 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 6.56 | -0.97% | 36 |
| Jun 10, 2026 | 10.00 | 10.60 | 10.00 | 10.30 | 6.62 | -2.83% | 107,790 |
| Jun 9, 2026 | 10.80 | 10.80 | 10.10 | 10.60 | 6.81 | - | 206 |
| Jun 8, 2026 | 10.40 | 10.70 | 10.30 | 10.60 | 6.81 | 1.92% | 15,475 |
| Jun 5, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 6.69 | -1.89% | 27,004 |
| Jun 4, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 6.81 | 0.95% | 21,415 |
| Jun 3, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 6.75 | 1.94% | 91,953 |
| Jun 2, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 6.62 | - | 29,680 |