Norwegian Block Exchange AS (OSL:NBX)
0.5100
-0.0200 (-3.77%)
Oct 3, 2025, 4:25 PM CET
OSL:NBX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 0.53 | 0.58 | 0.49 | 0.51 | 0.51 | -3.77% | 1,225,275 |
Oct 2, 2025 | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -2.93% | 1,032,351 |
Oct 1, 2025 | 0.49 | 0.57 | 0.49 | 0.55 | 0.55 | -4.21% | 459,591 |
Sep 30, 2025 | 0.51 | 0.57 | 0.50 | 0.57 | 0.57 | 7.55% | 537,723 |
Sep 29, 2025 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 1.92% | 899,952 |
Sep 26, 2025 | 0.60 | 0.60 | 0.50 | 0.52 | 0.52 | -10.34% | 3,512,337 |
Sep 25, 2025 | 0.60 | 0.65 | 0.56 | 0.58 | 0.58 | -4.29% | 1,776,275 |
Sep 24, 2025 | 0.66 | 0.66 | 0.59 | 0.61 | 0.61 | -5.90% | 1,628,781 |
Sep 23, 2025 | 0.67 | 0.67 | 0.60 | 0.64 | 0.64 | -2.13% | 1,160,144 |
Sep 22, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | -0.30% | 781,272 |
Sep 19, 2025 | 0.61 | 0.70 | 0.61 | 0.66 | 0.66 | 4.43% | 1,227,739 |
Sep 18, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -5.39% | 1,519,379 |
Sep 17, 2025 | 0.68 | 0.70 | 0.63 | 0.67 | 0.67 | -4.57% | 1,888,229 |
Sep 16, 2025 | 0.75 | 0.76 | 0.67 | 0.70 | 0.70 | -6.42% | 3,533,542 |
Sep 15, 2025 | 0.75 | 0.78 | 0.72 | 0.75 | 0.75 | 2.47% | 2,515,429 |
Sep 12, 2025 | 0.65 | 0.82 | 0.65 | 0.73 | 0.73 | 9.28% | 11,263,443 |
Sep 11, 2025 | 0.59 | 0.68 | 0.58 | 0.67 | 0.67 | 11.33% | 2,427,019 |
Sep 10, 2025 | 0.59 | 0.60 | 0.54 | 0.60 | 0.60 | 3.45% | 1,645,478 |
Sep 9, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -4.29% | 1,848,848 |
Sep 8, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -4.42% | 870,207 |
Sep 5, 2025 | 0.65 | 0.67 | 0.60 | 0.63 | 0.63 | 1.60% | 2,873,581 |
Sep 4, 2025 | 0.54 | 0.69 | 0.54 | 0.62 | 0.62 | 9.47% | 3,360,011 |
Sep 3, 2025 | 0.49 | 0.57 | 0.48 | 0.57 | 0.57 | 17.53% | 2,825,657 |
Sep 2, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -4.90% | 1,960,338 |
Sep 1, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.90% | 2,399,956 |
Aug 29, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -1.45% | 2,426,163 |
Aug 28, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -4.18% | 1,233,188 |
Aug 27, 2025 | 0.56 | 0.59 | 0.53 | 0.57 | 0.57 | 6.69% | 2,922,091 |
Aug 26, 2025 | 0.55 | 0.55 | 0.50 | 0.54 | 0.54 | -0.37% | 1,805,414 |
Aug 25, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | -0.74% | 896,288 |
Aug 22, 2025 | 0.55 | 0.57 | 0.52 | 0.54 | 0.54 | -0.37% | 2,909,111 |
Aug 21, 2025 | 0.53 | 0.57 | 0.50 | 0.55 | 0.55 | 7.91% | 2,986,282 |
Aug 20, 2025 | 0.46 | 0.56 | 0.45 | 0.51 | 0.51 | 9.29% | 3,548,695 |
Aug 19, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 1.31% | 1,780,405 |
Aug 18, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 3.16% | 1,916,513 |
Aug 15, 2025 | 0.43 | 0.45 | 0.40 | 0.44 | 0.44 | 4.24% | 3,200,968 |
Aug 14, 2025 | 0.45 | 0.47 | 0.41 | 0.43 | 0.43 | -2.07% | 3,098,693 |
Aug 13, 2025 | 0.49 | 0.51 | 0.41 | 0.43 | 0.43 | -11.07% | 7,492,522 |
Aug 12, 2025 | 0.48 | 0.52 | 0.46 | 0.49 | 0.49 | 1.88% | 5,149,867 |
Aug 11, 2025 | 0.42 | 0.52 | 0.41 | 0.48 | 0.48 | 12.18% | 6,933,270 |
Aug 8, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -3.17% | 2,492,392 |
Aug 7, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | -0.45% | 2,963,101 |
Aug 6, 2025 | 0.47 | 0.48 | 0.40 | 0.44 | 0.44 | -5.74% | 9,277,439 |
Aug 5, 2025 | 0.49 | 0.53 | 0.46 | 0.47 | 0.47 | -4.28% | 2,479,458 |
Aug 4, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -0.41% | 1,270,429 |
Aug 1, 2025 | 0.53 | 0.56 | 0.49 | 0.49 | 0.49 | -6.98% | 1,612,967 |
Jul 31, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -5.36% | 2,134,520 |
Jul 30, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 2.56% | 2,688,177 |
Jul 29, 2025 | 0.56 | 0.59 | 0.53 | 0.55 | 0.55 | -1.80% | 3,457,716 |
Jul 28, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 4.51% | 2,174,841 |