Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 1.446
-0.048 (-3.21%)
Sep 12, 2025, 4:01 PM CET
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -0.67% | 91,965 |
| Aug 12, 2025 | 1.47 | 1.70 | 1.47 | 1.49 | 1.49 | -6.29% | 131,001 |
| Aug 11, 2025 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | 6.00% | 29,594 |
| Aug 8, 2025 | 1.47 | 1.69 | 1.46 | 1.50 | 1.50 | 1.35% | 69,206 |
| 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 |