Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 9.95
+0.52 (5.51%)
Feb 23, 2026, 3:59 PM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 9.47 | 10.10 | 9.45 | 10.10 | - | 7.10% | 313,049 |
| Feb 20, 2026 | 9.06 | 9.43 | 9.06 | 9.43 | 9.43 | 1.07% | 75,744 |
| Feb 19, 2026 | 9.47 | 9.48 | 9.33 | 9.33 | 9.33 | 1.97% | 58,498 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | 0.55% | 123,073 |
| Feb 17, 2026 | 9.40 | 9.49 | 9.06 | 9.10 | 9.10 | -3.19% | 171,825 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.38 | 9.40 | 9.40 | 1.95% | 48,961 |
| Feb 13, 2026 | 9.29 | 9.42 | 9.22 | 9.22 | 9.22 | -0.86% | 89,130 |
| Feb 12, 2026 | 9.29 | 9.40 | 9.25 | 9.30 | 9.30 | 0.98% | 121,855 |
| Feb 11, 2026 | 9.07 | 9.27 | 9.07 | 9.21 | 9.21 | -0.43% | 4,284 |
| Feb 10, 2026 | 9.14 | 9.26 | 9.14 | 9.25 | 9.25 | 1.20% | 120,573 |
| Feb 9, 2026 | 8.71 | 9.25 | 8.71 | 9.14 | 9.14 | 3.16% | 148,293 |
| Feb 6, 2026 | 8.76 | 8.88 | 8.75 | 8.86 | 8.86 | 1.26% | 79,033 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -1.46% | 52,483 |
| Feb 4, 2026 | 9.00 | 9.04 | 8.80 | 8.88 | 8.88 | -1.33% | 70,421 |
| Feb 3, 2026 | 8.75 | 9.08 | 8.75 | 9.00 | 9.00 | 1.01% | 90,345 |
| Feb 2, 2026 | 9.00 | 9.20 | 8.81 | 8.91 | 8.91 | -2.52% | 126,849 |
| Jan 30, 2026 | 9.29 | 9.29 | 9.08 | 9.14 | 9.14 | 0.44% | 17,321 |
| Jan 29, 2026 | 9.15 | 9.20 | 9.08 | 9.10 | 9.10 | 1.11% | 96,846 |
| Jan 28, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -0.55% | 52,194 |
| Jan 27, 2026 | 9.05 | 9.12 | 9.05 | 9.05 | 9.05 | -0.77% | 11,514 |
| Jan 26, 2026 | 9.25 | 9.28 | 9.08 | 9.12 | 9.12 | -1.41% | 58,973 |
| Jan 23, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 2.78% | 76,722 |
| Jan 22, 2026 | 8.94 | 9.02 | 8.84 | 9.00 | 9.00 | 2.27% | 105,025 |
| Jan 21, 2026 | 8.70 | 8.90 | 8.59 | 8.80 | 8.80 | 2.68% | 281,971 |
| Jan 20, 2026 | 8.64 | 8.78 | 8.57 | 8.57 | 8.57 | -0.46% | 116,312 |
| Jan 19, 2026 | 8.50 | 8.68 | 8.50 | 8.61 | 8.61 | 0.12% | 111,070 |
| Jan 16, 2026 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | -1.71% | 29,568 |
| Jan 15, 2026 | 8.75 | 8.79 | 8.70 | 8.75 | 8.75 | 0.57% | 25,690 |
| Jan 14, 2026 | 8.60 | 8.74 | 8.60 | 8.70 | 8.70 | 1.05% | 14,752 |
| Jan 13, 2026 | 8.80 | 8.80 | 8.60 | 8.61 | 8.61 | -0.46% | 63,927 |
| 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 |