Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 0.8640
+0.0030 (0.35%)
Feb 3, 2026, 9:18 AM CET
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.60% | 3,550 |
| Jan 30, 2026 | 0.95 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 13,801 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | 3.45% | 37,994 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | -3.55% | 18,245 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -0.66% | 28,258 |
| Jan 26, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 0.67% | 19,619 |
| Jan 23, 2026 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -4.75% | 24,902 |
| Jan 22, 2026 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 8.85% | 4,152 |
| Jan 21, 2026 | 0.87 | 0.95 | 0.86 | 0.87 | 0.87 | -3.55% | 48,596 |
| Jan 20, 2026 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | -1.74% | 22,933 |
| Jan 19, 2026 | 0.96 | 0.96 | 0.86 | 0.92 | 0.92 | -1.40% | 12,119 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -4.02% | 74,481 |
| Jan 15, 2026 | 0.93 | 0.99 | 0.89 | 0.97 | 0.97 | 4.41% | 95,644 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -5.59% | 66,556 |
| 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 |