Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 1.264
+0.032 (2.60%)
Oct 24, 2025, 3:44 PM CET
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 3,000 |
| Oct 21, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -1.56% | 15,848 |
| Oct 20, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 4.07% | 4,116 |
| Oct 17, 2025 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | -1.60% | 62,524 |
| Oct 16, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 572 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 2,331 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 8,217 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 27,110 |
| Oct 10, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | -5.11% | 28,021 |
| Oct 9, 2025 | 1.26 | 1.40 | 1.26 | 1.37 | 1.37 | 1.48% | 28,838 |
| Oct 8, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | - | 4,744 |
| Oct 7, 2025 | 1.31 | 1.49 | 1.31 | 1.35 | 1.35 | 3.05% | 23,308 |
| Oct 6, 2025 | 1.34 | 1.39 | 1.25 | 1.31 | 1.31 | -2.96% | 14,139 |
| Oct 3, 2025 | 1.36 | 1.51 | 1.34 | 1.35 | 1.35 | -0.74% | 35,172 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.55% | 12,500 |
| Oct 1, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 2.17% | 111,172 |
| Sep 30, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | 7,050 |
| Sep 29, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 2.96% | 5,067 |
| Sep 26, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | - | 43,443 |
| Sep 25, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 20,882 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 32,574 |
| Sep 23, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 7,096 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 100,235 |
| Sep 19, 2025 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 30,136 |
| Sep 18, 2025 | 1.34 | 1.46 | 1.34 | 1.40 | 1.40 | 0.72% | 17,145 |
| Sep 17, 2025 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -4.79% | 63,773 |
| Sep 16, 2025 | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | 0.69% | 6,027 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 14,002 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -2.68% | 39,785 |
| Sep 11, 2025 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 6.43% | 10,693 |
| Sep 10, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 25,458 |
| Sep 9, 2025 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | 1.43% | 10,639 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 811 |
| Sep 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -3.42% | 26,332 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -2.67% | 29,563 |
| Sep 3, 2025 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 24,792 |
| Sep 2, 2025 | 1.40 | 1.51 | 1.40 | 1.40 | 1.40 | - | 3,583 |
| Sep 1, 2025 | 1.41 | 1.55 | 1.40 | 1.40 | 1.40 | -2.10% | 21,930 |
| Aug 29, 2025 | 1.41 | 1.56 | 1.41 | 1.43 | 1.43 | -3.38% | 15,249 |
| Aug 28, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 1.37% | 10,172 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 13,026 |
| Aug 26, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 30,991 |
| Aug 25, 2025 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 1.36% | 22,949 |
| Aug 22, 2025 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | 0.68% | 25,338 |
| Aug 21, 2025 | 1.45 | 1.62 | 1.43 | 1.46 | 1.46 | -1.35% | 118,795 |
| Aug 20, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 1.37% | 23,912 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -1.35% | 6,596 |
| Aug 18, 2025 | 1.46 | 1.48 | 1.35 | 1.48 | 1.48 | -1.33% | 17,280 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 5,100 |
| Aug 14, 2025 | 1.48 | 1.56 | 1.48 | 1.48 | 1.48 | - | 30,825 |