Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 1.680
+0.204 (13.82%)
Aug 8, 2025, 10:20 AM CET
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.54 | 1.77 | 1.48 | 1.48 | 1.48 | -5.13% | 34,278 |
| Aug 6, 2025 | 1.52 | 1.80 | 1.47 | 1.56 | 1.56 | 6.12% | 136,931 |
| Aug 5, 2025 | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | - | 455 |
| Aug 4, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 4.26% | 13,663 |
| Aug 1, 2025 | 1.45 | 1.53 | 1.35 | 1.41 | 1.41 | -6.00% | 26,423 |
| Jul 31, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 30,846 |
| Jul 30, 2025 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 1.31% | 42,653 |
| Jul 29, 2025 | 1.53 | 1.60 | 1.45 | 1.53 | 1.53 | - | 36,325 |
| Jul 28, 2025 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 0.66% | 21,724 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | 3.40% | 17,944 |
| Jul 24, 2025 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | 0.68% | 39,458 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 7,885 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -2.00% | 8,453 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.42 | 1.50 | 1.50 | - | 20,380 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 47,890 |
| Jul 17, 2025 | 1.51 | 1.60 | 1.49 | 1.49 | 1.49 | 0.68% | 1,449 |
| Jul 16, 2025 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -5.13% | 9,183 |
| Jul 15, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | -1.89% | 30,608 |
| Jul 14, 2025 | 1.60 | 1.63 | 1.48 | 1.59 | 1.59 | 1.92% | 113,626 |
| Jul 11, 2025 | 1.51 | 1.68 | 1.51 | 1.56 | 1.56 | -4.88% | 50,766 |
| Jul 10, 2025 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 2.50% | 14,517 |
| Jul 9, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 76,569 |
| Jul 8, 2025 | 1.55 | 1.65 | 1.50 | 1.53 | 1.53 | -3.77% | 76,866 |
| Jul 7, 2025 | 1.54 | 1.59 | 1.51 | 1.59 | 1.59 | 2.58% | 22,996 |
| Jul 4, 2025 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -5.49% | 17,397 |
| Jul 3, 2025 | 1.58 | 1.66 | 1.56 | 1.64 | 1.64 | 3.80% | 44,388 |
| Jul 2, 2025 | 1.56 | 1.65 | 1.55 | 1.58 | 1.58 | -6.51% | 78,641 |
| Jul 1, 2025 | 1.70 | 1.74 | 1.56 | 1.69 | 1.69 | 1.81% | 68,267 |
| Jun 30, 2025 | 1.50 | 1.66 | 1.50 | 1.66 | 1.66 | 8.50% | 75,040 |
| Jun 27, 2025 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -5.56% | 32,424 |
| Jun 26, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 43,400 |
| Jun 25, 2025 | 1.80 | 1.80 | 1.63 | 1.65 | 1.65 | -5.71% | 7,033 |
| Jun 24, 2025 | 1.76 | 1.76 | 1.61 | 1.75 | 1.75 | -0.57% | 80,348 |
| Jun 23, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | 1.73% | 184,449 |
| Jun 20, 2025 | 1.73 | 1.80 | 1.60 | 1.73 | 1.73 | -2.26% | 209,153 |
| Jun 19, 2025 | 1.78 | 1.90 | 1.72 | 1.77 | 1.77 | -0.56% | 159,915 |
| Jun 18, 2025 | 1.72 | 2.30 | 1.72 | 1.78 | 1.78 | 4.71% | 870,829 |
| Jun 17, 2025 | 2.00 | 2.00 | 1.63 | 1.70 | 1.70 | -7.10% | 431,575 |
| Jun 16, 2025 | 2.20 | 2.70 | 1.81 | 1.83 | 1.83 | -14.88% | 1,406,676 |
| Jun 13, 2025 | 1.55 | 2.74 | 1.55 | 2.15 | 2.15 | 52.48% | 2,193,040 |
| Jun 12, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.73% | 9,035 |
| Jun 11, 2025 | 1.45 | 1.48 | 1.38 | 1.48 | 1.48 | - | 26,989 |
| Jun 10, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -0.67% | 13,546 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.37 | 1.49 | 1.49 | 9.56% | 23,045 |
| Jun 5, 2025 | 1.40 | 1.50 | 1.35 | 1.36 | 1.36 | -6.85% | 42,515 |
| Jun 4, 2025 | 1.47 | 1.47 | 1.25 | 1.46 | 1.46 | -2.67% | 103,691 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 10,092 |
| Jun 2, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | - | 5,277 |
| May 30, 2025 | 1.54 | 1.74 | 1.44 | 1.54 | 1.54 | -9.41% | 126,025 |
| May 28, 2025 | 1.54 | 1.81 | 1.54 | 1.70 | 1.70 | 6.25% | 16,013 |