Norwegian Block Exchange AS (OSL:NBX)
0.4440
-0.0230 (-4.93%)
Oct 24, 2025, 2:52 PM CET
OSL:NBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 204,832 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | 0.43% | 837,097 |
| Oct 21, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | -1.27% | 125,155 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 537,189 |
| Oct 17, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -0.22% | 439,004 |
| Oct 16, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -2.94% | 654,537 |
| Oct 15, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.03% | 411,189 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.13% | 840,274 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.13% | 444,568 |
| Oct 10, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | 3.67% | 567,511 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.48 | 0.49 | 0.49 | 0.20% | 565,127 |
| Oct 8, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 0.62% | 442,843 |
| Oct 7, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -5.08% | 863,714 |
| Oct 6, 2025 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | 0.39% | 1,622,904 |
| 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 |