Interoil Exploration and Production ASA (OSL:IOX)
Norway · Delayed Price · Currency is NOK 2.510
-0.040 (-1.57%)
Jun 4, 2026, 4:25 PM CET
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.46 | 2.55 | 2.46 | 2.49 | - | -2.35% | 54,975 |
| 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 |
| May 26, 2026 | 2.70 | 2.70 | 2.49 | 2.55 | 2.55 | -7.94% | 219,858 |
| May 22, 2026 | 2.95 | 2.95 | 2.76 | 2.77 | 2.77 | -4.48% | 456,907 |
| May 21, 2026 | 2.86 | 2.95 | 2.83 | 2.90 | 2.90 | 0.35% | 115,735 |
| May 20, 2026 | 2.95 | 3.02 | 2.89 | 2.89 | 2.89 | -3.67% | 75,291 |
| May 19, 2026 | 2.89 | 3.03 | 2.88 | 3.00 | 3.00 | 1.69% | 190,730 |
| May 18, 2026 | 3.00 | 3.14 | 2.88 | 2.95 | 2.95 | -1.67% | 249,362 |
| May 15, 2026 | 3.00 | 3.05 | 2.92 | 3.00 | 3.00 | - | 100,169 |
| 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 | 4.69 | 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 |