Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 8.56
+0.18 (2.15%)
At close: Dec 5, 2025
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 6.20 | 6.20 | 6.03 | 6.04 | 6.04 | -0.98% | 70,981 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | -0.81% | 60,748 |
| Oct 24, 2025 | 6.03 | 6.20 | 6.03 | 6.15 | 6.15 | 0.82% | 54,296 |
| Oct 23, 2025 | 6.10 | 6.24 | 6.06 | 6.10 | 6.10 | 0.49% | 204,965 |
| Oct 22, 2025 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | 1.17% | 20,463 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.82 | 6.00 | 6.00 | 1.01% | 64,640 |
| Oct 20, 2025 | 6.00 | 6.00 | 5.80 | 5.94 | 5.94 | -1.66% | 88,827 |
| Oct 17, 2025 | 5.95 | 6.05 | 5.95 | 6.04 | 6.04 | -0.66% | 13,536 |
| Oct 16, 2025 | 6.20 | 6.20 | 5.96 | 6.08 | 6.08 | 5.01% | 162,856 |
| Oct 15, 2025 | 5.99 | 6.06 | 5.79 | 5.79 | 5.79 | -3.50% | 24,636 |
| Oct 14, 2025 | 5.99 | 6.00 | 5.77 | 6.00 | 6.00 | 0.33% | 13,765 |
| Oct 13, 2025 | 6.10 | 6.10 | 5.85 | 5.98 | 5.98 | -1.97% | 1,042 |
| Oct 10, 2025 | 5.52 | 6.20 | 5.52 | 6.10 | 6.10 | 2.69% | 206,490 |
| Oct 9, 2025 | 5.97 | 6.04 | 5.80 | 5.94 | 5.94 | -2.62% | 169,511 |
| Oct 8, 2025 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 1.33% | 34,018 |
| Oct 7, 2025 | 5.97 | 6.02 | 5.97 | 6.02 | 6.02 | -0.33% | 66,762 |
| Oct 6, 2025 | 5.97 | 6.11 | 5.97 | 6.04 | 6.04 | -0.98% | 90,131 |
| Oct 3, 2025 | 6.10 | 6.10 | 6.03 | 6.10 | 6.10 | - | 4,817 |
| Oct 2, 2025 | 6.10 | 6.20 | 6.02 | 6.10 | 6.10 | 1.67% | 149,200 |
| Oct 1, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.33% | 17,728 |
| Sep 30, 2025 | 6.08 | 6.10 | 5.98 | 5.98 | 5.98 | -0.66% | 42,899 |
| Sep 29, 2025 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | -1.31% | 57,005 |