Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 6.30
+0.06 (0.96%)
Sep 12, 2025, 4:28 PM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.24 | 6.31 | 6.24 | 6.30 | 6.30 | 0.96% | 117,309 |
| Sep 11, 2025 | 6.21 | 6.38 | 6.21 | 6.24 | 6.24 | -2.50% | 55,012 |
| Sep 10, 2025 | 6.21 | 6.51 | 6.21 | 6.40 | 6.40 | 2.89% | 103,865 |
| Sep 9, 2025 | 6.20 | 6.36 | 6.20 | 6.22 | 6.22 | 0.16% | 16,886 |
| Sep 8, 2025 | 6.29 | 6.37 | 6.20 | 6.21 | 6.21 | 0.16% | 78,826 |
| Sep 5, 2025 | 6.30 | 6.30 | 5.95 | 6.20 | 6.20 | 2.31% | 201,442 |
| Sep 4, 2025 | 6.32 | 6.32 | 5.95 | 6.06 | 6.06 | -4.11% | 481,709 |
| Sep 3, 2025 | 6.32 | 6.49 | 6.30 | 6.32 | 6.32 | -0.47% | 17,235 |
| Sep 2, 2025 | 6.48 | 6.50 | 6.35 | 6.35 | 6.35 | -1.09% | 43,372 |
| Sep 1, 2025 | 6.50 | 6.70 | 6.37 | 6.42 | 6.42 | -2.73% | 211,027 |
| Aug 29, 2025 | 6.55 | 6.79 | 6.49 | 6.60 | 6.60 | 0.76% | 220,985 |
| Aug 28, 2025 | 6.55 | 6.55 | 6.51 | 6.55 | 6.55 | -0.76% | 45,239 |
| Aug 27, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 80,539 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.47 | 6.50 | 6.50 | -0.76% | 157,670 |
| Aug 25, 2025 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | - | 170,042 |
| Aug 22, 2025 | 6.69 | 6.69 | 6.55 | 6.55 | 6.55 | -2.09% | 261,698 |
| Aug 21, 2025 | 6.60 | 6.69 | 6.55 | 6.69 | 6.69 | 2.14% | 120,617 |
| Aug 20, 2025 | 6.50 | 6.64 | 6.50 | 6.55 | 6.55 | -1.36% | 43,756 |
| Aug 19, 2025 | 6.59 | 6.70 | 6.45 | 6.64 | 6.64 | 0.15% | 220,169 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.57 | 6.63 | 6.63 | 0.45% | 62,180 |
| Aug 15, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 2.80% | 161,038 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.37 | 6.42 | 6.42 | -1.08% | 43,329 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.40 | 6.49 | 6.49 | 1.56% | 129,571 |
| Aug 12, 2025 | 6.60 | 6.69 | 6.25 | 6.39 | 6.39 | -2.59% | 207,722 |
| Aug 11, 2025 | 6.50 | 6.91 | 6.29 | 6.56 | 6.56 | - | 264,272 |
| Aug 8, 2025 | 6.61 | 6.67 | 6.38 | 6.56 | 6.56 | -1.80% | 102,643 |
| Aug 7, 2025 | 6.39 | 6.68 | 6.39 | 6.68 | 6.68 | 2.45% | 103,712 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.31 | 6.52 | 6.52 | 4.82% | 102,317 |
| Aug 5, 2025 | 6.23 | 6.23 | 6.10 | 6.22 | 6.22 | -0.96% | 48,614 |
| Aug 4, 2025 | 6.05 | 6.36 | 6.03 | 6.28 | 6.28 | 4.67% | 45,300 |
| Aug 1, 2025 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -2.44% | 28,040 |
| Jul 31, 2025 | 6.23 | 6.40 | 6.15 | 6.15 | 6.15 | 3.36% | 78,541 |
| Jul 30, 2025 | 5.92 | 6.05 | 5.92 | 5.95 | 5.95 | 0.17% | 97,060 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.84 | 5.94 | 5.94 | 0.68% | 122,863 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 23,154 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.83 | 5.90 | 5.90 | - | 11,122 |
| Jul 24, 2025 | 5.90 | 5.95 | 5.83 | 5.90 | 5.90 | 0.17% | 56,146 |
| Jul 23, 2025 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 1.55% | 32,557 |
| Jul 22, 2025 | 5.80 | 5.81 | 5.71 | 5.80 | 5.80 | - | 40,513 |
| Jul 21, 2025 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -0.17% | 34,570 |
| Jul 18, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.81 | -1.19% | 65,628 |
| Jul 17, 2025 | 5.71 | 5.95 | 5.71 | 5.88 | 5.88 | 1.38% | 26,838 |
| Jul 16, 2025 | 5.77 | 5.90 | 5.77 | 5.80 | 5.80 | -0.68% | 14,126 |
| Jul 15, 2025 | 5.89 | 5.93 | 5.80 | 5.84 | 5.84 | -0.17% | 70,144 |
| Jul 14, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | - | 15,154 |
| Jul 11, 2025 | 5.81 | 5.85 | 5.76 | 5.85 | 5.85 | -0.51% | 77,820 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.86 | 5.88 | 5.88 | 0.34% | 50,386 |
| Jul 9, 2025 | 5.85 | 6.00 | 5.80 | 5.86 | 5.86 | 1.74% | 613,044 |
| Jul 8, 2025 | 5.70 | 5.80 | 5.65 | 5.76 | 5.76 | 1.05% | 131,944 |
| Jul 7, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.06% | 59,092 |