Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 8.61
-0.04 (-0.46%)
Jan 13, 2026, 4:25 PM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 8.80 | 8.80 | 8.60 | 8.73 | - | 0.92% | 54,344 |
| Jan 12, 2026 | 8.50 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 57,960 |
| Jan 9, 2026 | 8.50 | 8.70 | 8.36 | 8.50 | 8.50 | 1.43% | 189,179 |
| Jan 8, 2026 | 8.64 | 8.64 | 8.38 | 8.38 | 8.38 | -0.59% | 7,385 |
| Jan 7, 2026 | 8.50 | 8.55 | 8.39 | 8.43 | 8.43 | -0.82% | 87,415 |
| Jan 6, 2026 | 8.65 | 8.65 | 8.38 | 8.50 | 8.50 | -0.12% | 59,713 |
| Jan 5, 2026 | 8.60 | 8.80 | 8.49 | 8.51 | 8.51 | -1.05% | 96,667 |
| Jan 2, 2026 | 8.64 | 8.65 | 8.57 | 8.60 | 8.60 | -0.35% | 50,437 |
| Dec 30, 2025 | 8.69 | 8.70 | 8.51 | 8.63 | 8.63 | 0.94% | 42,255 |
| Dec 29, 2025 | 8.50 | 8.70 | 8.50 | 8.55 | 8.55 | -0.23% | 79,094 |
| Dec 23, 2025 | 8.50 | 8.64 | 8.50 | 8.57 | 8.57 | -1.04% | 43,342 |
| Dec 22, 2025 | 8.70 | 8.75 | 8.63 | 8.66 | 8.66 | -0.12% | 132,345 |
| Dec 19, 2025 | 8.66 | 8.70 | 8.62 | 8.67 | 8.67 | 0.58% | 42,798 |
| Dec 18, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -2.05% | 131,299 |
| Dec 17, 2025 | 8.81 | 8.94 | 8.72 | 8.80 | 8.80 | -0.34% | 115,492 |
| Dec 16, 2025 | 8.70 | 8.93 | 8.62 | 8.83 | 8.83 | 2.44% | 471,822 |
| Dec 15, 2025 | 8.90 | 8.90 | 8.62 | 8.62 | 8.62 | -3.58% | 233,579 |
| Dec 12, 2025 | 9.12 | 9.12 | 8.82 | 8.94 | 8.94 | 1.59% | 160,717 |
| Dec 11, 2025 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | 0.23% | 219,894 |
| Dec 10, 2025 | 8.83 | 8.90 | 8.70 | 8.78 | 8.78 | - | 94,991 |
| Dec 9, 2025 | 8.90 | 8.95 | 8.78 | 8.78 | 8.78 | -0.34% | 294,043 |
| Dec 8, 2025 | 8.50 | 8.90 | 8.50 | 8.81 | 8.81 | 2.92% | 418,278 |
| Dec 5, 2025 | 8.40 | 8.60 | 8.40 | 8.56 | 8.56 | 2.15% | 197,738 |
| Dec 4, 2025 | 8.26 | 8.38 | 8.25 | 8.38 | 8.38 | 1.95% | 109,476 |
| Dec 3, 2025 | 8.18 | 8.22 | 8.10 | 8.22 | 8.22 | 0.86% | 76,805 |
| Dec 2, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | 0.25% | 68,161 |
| Dec 1, 2025 | 8.20 | 8.30 | 8.13 | 8.13 | 8.13 | -1.33% | 58,307 |
| Nov 28, 2025 | 8.10 | 8.26 | 8.05 | 8.24 | 8.24 | 1.60% | 341,680 |
| Nov 27, 2025 | 8.14 | 8.20 | 8.06 | 8.11 | 8.11 | - | 334,798 |
| Nov 26, 2025 | 8.09 | 8.11 | 8.06 | 8.11 | 8.11 | 0.50% | 201,847 |
| Nov 25, 2025 | 8.12 | 8.12 | 8.02 | 8.07 | 8.07 | 0.62% | 91,570 |
| Nov 24, 2025 | 8.11 | 8.11 | 8.00 | 8.02 | 8.02 | -0.50% | 80,078 |
| Nov 21, 2025 | 7.98 | 8.10 | 7.90 | 8.06 | 8.06 | -0.49% | 381,567 |
| Nov 20, 2025 | 8.02 | 8.14 | 7.99 | 8.10 | 8.10 | 1.00% | 345,122 |
| Nov 19, 2025 | 8.09 | 8.19 | 7.94 | 8.02 | 8.02 | -1.35% | 688,316 |
| Nov 18, 2025 | 8.35 | 8.35 | 8.10 | 8.13 | 8.13 | -1.57% | 524,594 |
| Nov 17, 2025 | 8.86 | 9.12 | 8.12 | 8.26 | 8.26 | 39.53% | 4,954,494 |
| Nov 14, 2025 | 6.18 | 6.18 | 5.83 | 5.92 | 5.92 | -1.33% | 165,931 |
| Nov 13, 2025 | 5.91 | 6.01 | 5.90 | 6.00 | 6.00 | 0.67% | 89,203 |
| Nov 12, 2025 | 6.05 | 6.23 | 5.90 | 5.96 | 5.96 | -0.33% | 72,775 |
| Nov 11, 2025 | 6.05 | 6.05 | 5.92 | 5.98 | 5.98 | 1.18% | 18,345 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.89 | 5.91 | 5.91 | -1.50% | 19,047 |
| Nov 7, 2025 | 5.90 | 6.00 | 5.86 | 6.00 | 6.00 | - | 70,331 |
| Nov 6, 2025 | 5.90 | 6.07 | 5.82 | 6.00 | 6.00 | -1.32% | 208,030 |
| Nov 5, 2025 | 6.12 | 6.12 | 5.95 | 6.08 | 6.08 | -0.33% | 46,172 |
| Nov 4, 2025 | 6.18 | 6.18 | 6.02 | 6.10 | 6.10 | -1.29% | 69,611 |
| Nov 3, 2025 | 6.19 | 6.19 | 6.00 | 6.18 | 6.18 | 2.66% | 37,660 |
| Oct 31, 2025 | 6.15 | 6.55 | 6.00 | 6.02 | 6.02 | -2.90% | 311,203 |
| Oct 30, 2025 | 5.88 | 6.20 | 5.88 | 6.20 | 6.20 | 4.20% | 14,746 |
| Oct 29, 2025 | 6.19 | 6.19 | 5.95 | 5.95 | 5.95 | -1.49% | 57,949 |