Golden Energy Offshore Services ASA (OSL:GEOS)
Norway · Delayed Price · Currency is NOK 10.70
+1.20 (12.63%)
May 19, 2026, 4:25 PM CET
OSL:GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.50 | 11.00 | 10.10 | 10.70 | 10.70 | 12.63% | 515,323 |
| May 18, 2026 | 9.20 | 10.20 | 9.20 | 9.50 | 9.50 | 3.26% | 639,328 |
| May 15, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 2.22% | 72,379 |
| May 13, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | - | 804 |
| May 12, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 17,011 |
| May 11, 2026 | 8.90 | 8.90 | 8.70 | 8.90 | 8.90 | - | 15,356 |
| May 8, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 4.71% | 57,815 |
| May 7, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -1.73% | 39,171 |
| May 6, 2026 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 1.76% | 20,316 |
| May 5, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 64,398 |
| May 4, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | -0.59% | 15,340 |
| Apr 30, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | 128,295 |
| Apr 29, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | - | 26,422 |
| Apr 28, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.25 | -4.07% | 51,245 |
| Apr 27, 2026 | 8.60 | 8.60 | 8.25 | 8.60 | 8.60 | -0.58% | 4,400 |
| Apr 24, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 1.17% | 7,753 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.72% | 10,100 |
| Apr 22, 2026 | 8.60 | 8.70 | 8.30 | 8.70 | 8.70 | 2.35% | 6,059 |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 30,000 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | 1.80% | 15,666 |
| Apr 17, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 5,075 |
| Apr 16, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | -0.60% | 28,199 |
| Apr 15, 2026 | 8.50 | 8.65 | 8.30 | 8.35 | 8.35 | -1.76% | 11,190 |
| Apr 14, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | -2.30% | 446 |
| Apr 13, 2026 | 8.45 | 8.70 | 8.25 | 8.70 | 8.70 | 2.96% | 15,111 |
| Apr 10, 2026 | 8.70 | 8.70 | 8.30 | 8.45 | 8.45 | -2.87% | 66,412 |
| Apr 9, 2026 | 8.60 | 9.25 | 8.60 | 8.70 | 8.70 | -2.25% | 10,701 |
| Apr 8, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | -3.78% | 90 |
| Apr 7, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 3.93% | 107 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 31, 2026 | 9.12 | 9.12 | 8.90 | 8.90 | 8.90 | -2.63% | 1,105 |
| Mar 30, 2026 | 8.88 | 9.14 | 8.88 | 9.14 | 9.14 | -2.56% | 30,027 |
| Mar 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.08% | 2,004 |
| Mar 26, 2026 | 9.14 | 9.20 | 8.84 | 9.10 | 9.10 | -3.81% | 48,361 |
| Mar 25, 2026 | 9.40 | 9.46 | 9.20 | 9.46 | 9.46 | 1.07% | 42,690 |
| Mar 24, 2026 | 9.38 | 9.44 | 9.10 | 9.36 | 9.36 | 3.08% | 6,565 |
| Mar 23, 2026 | 9.42 | 9.44 | 9.04 | 9.08 | 9.08 | -3.61% | 3,579 |
| Mar 20, 2026 | 9.18 | 9.42 | 9.08 | 9.42 | 9.42 | 3.52% | 50,990 |
| Mar 19, 2026 | 8.68 | 9.28 | 8.68 | 9.10 | 9.10 | 1.11% | 7,229 |
| Mar 18, 2026 | 8.68 | 9.18 | 8.68 | 9.00 | 9.00 | -3.85% | 24,372 |
| Mar 17, 2026 | 8.80 | 9.36 | 8.80 | 9.36 | 9.36 | 4.00% | 1,588 |
| Mar 16, 2026 | 9.10 | 9.46 | 8.84 | 9.00 | 9.00 | -1.10% | 17,442 |
| 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 |