Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 0.9840
+0.1120 (12.84%)
At close: Jan 13, 2026
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 0.87 | 1.04 | 0.87 | 0.98 | 0.98 | 12.84% | 195,016 |
| Jan 12, 2026 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -3.00% | 4,000 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | 4.41% | 134,288 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.84 | 0.86 | 0.86 | 2.14% | 28,087 |
| Jan 7, 2026 | 0.94 | 1.00 | 0.83 | 0.84 | 0.84 | -13.18% | 27,624 |
| Jan 6, 2026 | 1.11 | 1.12 | 0.82 | 0.97 | 0.97 | -0.92% | 119,668 |
| Jan 5, 2026 | 0.82 | 1.00 | 0.82 | 0.98 | 0.98 | 19.66% | 92,808 |
| Jan 2, 2026 | 0.80 | 0.83 | 0.73 | 0.82 | 0.82 | 2.76% | 157,661 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.73 | 0.80 | 0.80 | -10.65% | 380,411 |
| Dec 29, 2025 | 0.54 | 1.06 | 0.54 | 0.89 | 0.89 | 56.49% | 950,783 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.52 | 0.57 | 0.57 | -9.38% | 420,158 |
| Dec 22, 2025 | 0.76 | 0.83 | 0.50 | 0.63 | 0.63 | -16.13% | 538,783 |
| Dec 19, 2025 | 0.81 | 0.85 | 0.73 | 0.75 | 0.75 | -7.41% | 102,263 |
| Dec 18, 2025 | 0.80 | 0.89 | 0.72 | 0.81 | 0.81 | -1.22% | 225,409 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -9.89% | 50,029 |
| Dec 16, 2025 | 0.92 | 1.04 | 0.90 | 0.91 | 0.91 | -0.44% | 58,865 |
| Dec 15, 2025 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | 3.51% | 38,136 |
| Dec 12, 2025 | 1.02 | 1.02 | 0.88 | 0.88 | 0.88 | -13.43% | 3,641 |
| Dec 11, 2025 | 1.17 | 1.17 | 0.94 | 1.02 | 1.02 | -4.67% | 7,724 |
| Dec 10, 2025 | 1.00 | 1.10 | 0.98 | 1.07 | 1.07 | 3.08% | 84,872 |
| Dec 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.19% | 11,622 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.03 | 1.04 | 1.04 | 1.96% | 60,071 |
| Dec 5, 2025 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -3.04% | 83,345 |
| Dec 4, 2025 | 1.11 | 1.16 | 1.05 | 1.05 | 1.05 | -1.68% | 42,910 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -2.73% | 53,775 |
| Dec 2, 2025 | 1.05 | 1.20 | 1.05 | 1.10 | 1.10 | 4.76% | 57,148 |
| Dec 1, 2025 | 0.98 | 1.26 | 0.98 | 1.05 | 1.05 | -10.41% | 170,012 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | 1.03% | 12,391 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -10.22% | 18,962 |
| Nov 26, 2025 | 1.16 | 1.29 | 1.16 | 1.29 | 1.29 | 11.00% | 13,348 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -1.02% | 6,620 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -6.07% | 14,009 |
| Nov 21, 2025 | 1.16 | 1.29 | 1.16 | 1.25 | 1.25 | 4.51% | 21,103 |
| Nov 20, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 3.28% | 17,085 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -5.54% | 98,938 |
| Nov 18, 2025 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 6.78% | 34,305 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.70% | 10,278 |
| Nov 14, 2025 | 1.23 | 1.30 | 1.14 | 1.14 | 1.14 | -7.31% | 24,200 |
| Nov 13, 2025 | 1.20 | 1.24 | 1.13 | 1.23 | 1.23 | -0.65% | 14,076 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.20 | 1.24 | 1.24 | 3.16% | 25,172 |
| Nov 11, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | -6.39% | 3,779 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 3,560 |
| Nov 7, 2025 | 1.13 | 1.28 | 1.13 | 1.28 | 1.28 | 7.00% | 9,090 |
| Nov 6, 2025 | 1.12 | 1.29 | 1.12 | 1.20 | 1.20 | 0.17% | 43,183 |
| Nov 5, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -0.17% | 14,447 |
| Nov 4, 2025 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 3.27% | 63,955 |
| Nov 3, 2025 | 1.12 | 1.25 | 1.12 | 1.16 | 1.16 | -3.17% | 14,310 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.12 | 1.20 | 1.20 | -10.98% | 7,176 |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.60% | 175 |
| Oct 29, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.45% | 1,200 |