Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 2.920
-0.080 (-2.67%)
May 15, 2026, 2:23 PM CET
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.95 | 3.03 | 2.90 | 3.00 | 3.00 | 1.69% | 81,810 |
| May 12, 2026 | 2.79 | 3.14 | 2.79 | 2.95 | 2.95 | - | 570,080 |
| May 11, 2026 | 3.15 | 3.20 | 2.82 | 2.95 | 2.95 | -1.67% | 293,662 |
| May 8, 2026 | 2.90 | 3.27 | 2.90 | 3.00 | 3.00 | 9.09% | 575,822 |
| May 7, 2026 | 3.00 | 3.00 | 2.70 | 2.75 | 2.75 | -11.29% | 519,682 |
| May 6, 2026 | 3.33 | 3.45 | 3.05 | 3.10 | 3.10 | -13.65% | 754,570 |
| May 5, 2026 | 3.45 | 3.59 | 3.42 | 3.59 | 3.59 | 4.97% | 454,416 |
| May 4, 2026 | 3.80 | 4.18 | 3.40 | 3.42 | 3.42 | -10.00% | 1,655,614 |
| Apr 30, 2026 | 3.91 | 4.20 | 3.55 | 3.80 | 3.80 | 1.60% | 1,416,351 |
| Apr 29, 2026 | 3.65 | 3.79 | 3.42 | 3.74 | 3.74 | 3.89% | 522,857 |
| Apr 28, 2026 | 3.40 | 3.60 | 3.20 | 3.60 | 3.60 | 4.65% | 379,055 |
| Apr 27, 2026 | 3.65 | 3.65 | 3.30 | 3.44 | 3.44 | -7.03% | 1,002,655 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.50 | 3.70 | 3.70 | -5.13% | 811,693 |
| Apr 23, 2026 | 3.83 | 4.19 | 3.80 | 3.90 | 3.90 | 3.45% | 685,757 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.71 | 3.77 | 3.77 | -5.04% | 452,260 |
| Apr 21, 2026 | 4.10 | 4.13 | 3.75 | 3.97 | 3.97 | -0.50% | 746,507 |
| Apr 20, 2026 | 3.61 | 4.49 | 3.59 | 3.99 | 3.99 | 20.91% | 1,667,434 |
| Apr 17, 2026 | 4.06 | 4.08 | 3.30 | 3.30 | 3.30 | -18.11% | 1,228,178 |
| Apr 16, 2026 | 4.43 | 4.56 | 3.99 | 4.03 | 4.03 | -12.39% | 966,283 |
| Apr 15, 2026 | 4.80 | 4.85 | 4.56 | 4.60 | 4.60 | -4.37% | 692,655 |
| Apr 14, 2026 | 5.00 | 5.00 | 4.70 | 4.81 | 4.81 | -3.41% | 621,319 |
| Apr 13, 2026 | 5.34 | 5.52 | 4.98 | 4.98 | 4.98 | 5.96% | 1,453,594 |
| Apr 10, 2026 | 4.90 | 5.04 | 4.70 | 4.70 | 4.70 | -7.11% | 623,398 |
| Apr 9, 2026 | 4.80 | 5.30 | 4.80 | 5.06 | 5.06 | 10.00% | 1,234,111 |
| Apr 8, 2026 | 4.55 | 4.79 | 4.21 | 4.60 | 4.60 | -19.30% | 1,808,029 |
| Apr 7, 2026 | 5.42 | 5.88 | 5.34 | 5.70 | 5.70 | 14.00% | 2,166,386 |
| Apr 1, 2026 | 4.99 | 5.19 | 4.68 | 5.00 | 5.00 | -11.66% | 1,596,037 |
| Mar 31, 2026 | 6.00 | 6.00 | 5.50 | 5.66 | 5.66 | -5.67% | 1,246,146 |
| Mar 30, 2026 | 5.80 | 6.35 | 5.62 | 6.00 | 6.00 | 12.36% | 2,196,302 |
| Mar 27, 2026 | 5.83 | 6.09 | 5.25 | 5.34 | 5.34 | -4.47% | 1,663,798 |
| Mar 26, 2026 | 4.75 | 5.90 | 4.75 | 5.59 | 5.59 | 19.96% | 1,791,630 |
| Mar 25, 2026 | 4.78 | 4.78 | 4.40 | 4.66 | 4.66 | -10.21% | 1,331,570 |
| Mar 24, 2026 | 5.54 | 5.62 | 4.95 | 5.19 | 5.19 | -7.32% | 871,373 |
| Mar 23, 2026 | 6.55 | 6.79 | 4.78 | 5.60 | 5.60 | -8.35% | 2,833,861 |
| Mar 20, 2026 | 6.86 | 6.95 | 5.70 | 6.11 | 6.11 | -9.62% | 2,303,041 |
| Mar 19, 2026 | 6.36 | 6.97 | 6.15 | 6.76 | 6.76 | 19.65% | 3,303,618 |
| Mar 18, 2026 | 5.05 | 5.83 | 4.85 | 5.65 | 5.65 | -3.25% | 1,792,443 |
| Mar 17, 2026 | 5.50 | 5.98 | 5.40 | 5.84 | 5.84 | 10.40% | 2,145,639 |
| Mar 16, 2026 | 5.40 | 5.94 | 4.85 | 5.29 | 5.29 | 16.26% | 1,895,673 |
| Mar 13, 2026 | 4.60 | 5.85 | 4.51 | 4.55 | 4.55 | 4.12% | 3,832,730 |
| Mar 12, 2026 | 4.14 | 4.43 | 4.14 | 4.37 | 4.37 | 17.79% | 2,663,652 |
| Mar 11, 2026 | 4.15 | 4.20 | 3.40 | 3.71 | 3.71 | -9.73% | 2,341,039 |
| Mar 10, 2026 | 4.75 | 4.87 | 3.85 | 4.11 | 4.11 | -28.02% | 2,723,238 |
| Mar 9, 2026 | 4.82 | 5.71 | 4.28 | 5.71 | 5.71 | 53.49% | 3,703,990 |
| Mar 6, 2026 | 2.62 | 3.72 | 2.50 | 3.72 | 3.72 | 38.29% | 3,796,134 |
| Mar 5, 2026 | 3.00 | 3.25 | 2.40 | 2.69 | 2.69 | -44.65% | 2,960,007 |
| Mar 4, 2026 | 7.45 | 9.00 | 4.86 | 4.86 | 4.86 | -29.57% | 4,054,345 |
| Mar 3, 2026 | 3.86 | 6.90 | 3.80 | 6.90 | 6.90 | 125.49% | 4,743,159 |
| Mar 2, 2026 | 1.13 | 3.30 | 1.13 | 3.06 | 3.06 | 197.09% | 12,334,611 |
| Feb 27, 2026 | 1.09 | 1.09 | 0.93 | 1.03 | 1.03 | -4.63% | 50,001 |