Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 6.80
+0.25 (3.82%)
Sep 2, 2026, 4:19 PM CET
OSL:GEOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.50 | 6.75 | 6.50 | 6.55 | 6.55 | -1.50% | 28,763 |
| Aug 31, 2026 | 6.50 | 6.95 | 6.45 | 6.65 | 6.65 | 1.53% | 24,319 |
| Aug 28, 2026 | 6.95 | 6.95 | 6.35 | 6.55 | 6.55 | -5.76% | 24,667 |
| Aug 27, 2026 | 7.65 | 7.65 | 6.90 | 6.95 | 6.95 | 1.46% | 89,972 |
| Aug 26, 2026 | 6.80 | 7.00 | 6.80 | 6.85 | 6.85 | 0.74% | 5,703 |
| Aug 25, 2026 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | -0.73% | 11,175 |
| Aug 24, 2026 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 1.48% | 10,238 |
| Aug 21, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 0.75% | 46,624 |
| Aug 20, 2026 | 6.70 | 6.90 | 6.65 | 6.70 | 6.70 | -1.47% | 787,333 |
| Aug 19, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | - | 19,411 |
| Aug 18, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | -1.45% | 10,479 |
| Aug 17, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | 0.73% | 102,733 |
| Aug 14, 2026 | 6.60 | 7.00 | 6.60 | 6.85 | 6.85 | - | 122,751 |
| Aug 13, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -0.72% | 12,849 |
| Aug 12, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | -0.72% | 46,034 |
| Aug 11, 2026 | 6.75 | 7.05 | 6.75 | 6.95 | 6.95 | - | 112,151 |
| 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 |