Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 2.620
-0.090 (-3.32%)
Aug 4, 2026, 4:19 PM CET
OSL:IOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.69 | 2.82 | 2.60 | 2.62 | 2.62 | -3.32% | 117,332 |
| Aug 3, 2026 | 2.80 | 2.80 | 2.65 | 2.71 | 2.71 | -6.87% | 175,300 |
| Jul 31, 2026 | 2.95 | 3.09 | 2.80 | 2.91 | 2.91 | -3.96% | 395,169 |
| Jul 30, 2026 | 3.00 | 3.25 | 2.95 | 3.03 | 3.03 | 1.00% | 134,474 |
| Jul 29, 2026 | 3.03 | 3.30 | 3.00 | 3.00 | 3.00 | -0.33% | 458,692 |
| Jul 28, 2026 | 3.08 | 3.24 | 2.89 | 3.01 | 3.01 | -2.27% | 196,282 |
| Jul 27, 2026 | 3.30 | 3.30 | 2.83 | 3.08 | 3.08 | -10.47% | 558,344 |
| Jul 24, 2026 | 3.70 | 3.70 | 3.33 | 3.44 | 3.44 | -8.27% | 868,299 |
| Jul 23, 2026 | 3.93 | 3.95 | 3.61 | 3.75 | 3.75 | - | 512,584 |
| Jul 22, 2026 | 3.74 | 4.05 | 3.73 | 3.75 | 3.75 | 4.46% | 782,497 |
| Jul 21, 2026 | 3.30 | 3.77 | 3.30 | 3.59 | 3.59 | -7.47% | 697,537 |
| Jul 20, 2026 | 3.90 | 4.14 | 3.61 | 3.88 | 3.88 | 19.75% | 1,088,440 |
| Jul 17, 2026 | 3.30 | 3.78 | 2.95 | 3.24 | 3.24 | -10.25% | 610,184 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.60 | 3.61 | 3.61 | -14.86% | 991,070 |
| Jul 15, 2026 | 3.18 | 4.24 | 3.00 | 4.24 | 4.24 | 46.21% | 2,734,251 |
| Jul 14, 2026 | 2.80 | 3.10 | 2.70 | 2.90 | 2.90 | 16.00% | 858,183 |
| Jul 13, 2026 | 2.90 | 2.92 | 2.30 | 2.50 | 2.50 | - | 328,394 |
| Jul 10, 2026 | 3.04 | 3.04 | 2.50 | 2.50 | 2.50 | -9.42% | 94,515 |
| Jul 9, 2026 | 3.06 | 3.06 | 2.50 | 2.76 | 2.76 | -7.38% | 353,065 |
| Jul 8, 2026 | 2.54 | 3.10 | 2.33 | 2.98 | 2.98 | 34.84% | 1,263,150 |
| Jul 7, 2026 | 2.28 | 2.38 | 2.16 | 2.21 | 2.21 | 3.27% | 40,293 |
| Jul 6, 2026 | 2.10 | 2.35 | 2.10 | 2.14 | 2.14 | -0.93% | 42,500 |
| Jul 3, 2026 | 2.30 | 2.39 | 2.16 | 2.16 | 2.16 | -3.57% | 46,162 |
| Jul 2, 2026 | 2.30 | 2.49 | 2.15 | 2.24 | 2.24 | - | 35,097 |
| Jul 1, 2026 | 2.64 | 2.64 | 2.24 | 2.24 | 2.24 | -13.85% | 10,172 |
| Jun 30, 2026 | 2.49 | 2.60 | 2.14 | 2.60 | 2.60 | 4.00% | 144,841 |
| Jun 29, 2026 | 1.80 | 2.50 | 1.80 | 2.50 | 2.50 | 30.21% | 418,557 |
| Jun 26, 2026 | 1.80 | 2.00 | 1.80 | 1.92 | 1.92 | -4.00% | 43,444 |
| Jun 25, 2026 | 1.95 | 2.00 | 1.85 | 2.00 | 2.00 | 1.52% | 69,451 |
| Jun 24, 2026 | 2.05 | 2.05 | 1.94 | 1.97 | 1.97 | -3.90% | 25,920 |
| Jun 23, 2026 | 2.00 | 2.05 | 1.78 | 2.05 | 2.05 | 0.49% | 108,556 |
| Jun 22, 2026 | 2.34 | 2.34 | 1.95 | 2.04 | 2.04 | -7.69% | 160,161 |
| Jun 19, 2026 | 1.96 | 2.30 | 1.96 | 2.21 | 2.21 | 19.14% | 338,023 |
| Jun 18, 2026 | 2.00 | 2.03 | 1.85 | 1.86 | 1.86 | -7.25% | 173,979 |
| Jun 17, 2026 | 1.80 | 2.03 | 1.78 | 2.00 | 2.00 | 7.53% | 120,016 |
| Jun 16, 2026 | 1.99 | 1.99 | 1.85 | 1.86 | 1.86 | -7.46% | 105,754 |
| Jun 15, 2026 | 2.13 | 2.13 | 1.91 | 2.01 | 2.01 | -15.19% | 345,280 |
| Jun 12, 2026 | 2.45 | 2.50 | 2.24 | 2.37 | 2.37 | -4.05% | 213,579 |
| Jun 11, 2026 | 2.49 | 2.78 | 2.47 | 2.47 | 2.47 | -5.36% | 285,445 |
| Jun 10, 2026 | 2.46 | 2.61 | 2.33 | 2.61 | 2.61 | 6.53% | 115,475 |
| Jun 9, 2026 | 2.50 | 2.56 | 2.30 | 2.45 | 2.45 | -7.55% | 184,379 |
| Jun 8, 2026 | 2.78 | 2.90 | 2.65 | 2.65 | 2.65 | 3.92% | 152,959 |
| Jun 5, 2026 | 2.51 | 2.70 | 2.51 | 2.55 | 2.55 | 1.59% | 44,987 |
| Jun 4, 2026 | 2.46 | 2.55 | 2.46 | 2.51 | 2.51 | -1.57% | 74,903 |
| Jun 3, 2026 | 2.69 | 2.70 | 2.53 | 2.55 | 2.55 | -3.04% | 137,270 |
| Jun 2, 2026 | 2.64 | 2.67 | 2.50 | 2.63 | 2.63 | - | 182,244 |
| Jun 1, 2026 | 2.40 | 2.70 | 2.29 | 2.63 | 2.63 | 12.39% | 199,803 |
| May 29, 2026 | 2.37 | 2.49 | 2.28 | 2.34 | 2.34 | -7.14% | 165,873 |
| May 28, 2026 | 2.50 | 2.58 | 2.32 | 2.52 | 2.52 | 10.53% | 314,103 |
| May 27, 2026 | 2.55 | 2.55 | 2.13 | 2.28 | 2.28 | -10.59% | 312,979 |