Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 6.00
-0.15 (-2.44%)
Aug 1, 2025, 4:25 PM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 5.87 | 5.90 | 5.80 | 5.82 | 5.82 | -0.51% | 14,372 |
| Jul 3, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | 18,406 |
| Jul 2, 2025 | 5.78 | 5.99 | 5.78 | 5.85 | 5.85 | 1.74% | 27,539 |
| Jul 1, 2025 | 5.85 | 5.88 | 5.75 | 5.75 | 5.75 | -1.71% | 16,126 |
| Jun 30, 2025 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | 0.86% | 10,707 |
| Jun 27, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 0.35% | 30,853 |
| Jun 26, 2025 | 5.90 | 5.96 | 5.78 | 5.78 | 5.78 | -1.20% | 67,859 |
| Jun 25, 2025 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -2.50% | 19,304 |
| Jun 24, 2025 | 5.91 | 6.00 | 5.70 | 6.00 | 6.00 | 1.18% | 92,927 |
| Jun 23, 2025 | 6.18 | 6.18 | 5.88 | 5.93 | 5.93 | -0.34% | 61,547 |
| Jun 20, 2025 | 6.18 | 6.18 | 5.95 | 5.95 | 5.95 | - | 75,433 |
| Jun 19, 2025 | 5.90 | 6.09 | 5.86 | 5.95 | 5.95 | 0.85% | 76,138 |
| Jun 18, 2025 | 6.05 | 6.20 | 5.90 | 5.90 | 5.90 | -2.32% | 61,531 |
| Jun 17, 2025 | 5.70 | 6.04 | 5.70 | 6.04 | 6.04 | 3.96% | 181,682 |
| Jun 16, 2025 | 5.90 | 6.00 | 5.70 | 5.81 | 5.81 | -2.52% | 27,004 |
| Jun 13, 2025 | 6.05 | 6.05 | 5.90 | 5.96 | 5.96 | 2.41% | 96,560 |
| Jun 12, 2025 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | 0.34% | 4,346 |
| Jun 11, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -2.52% | 15,819 |
| Jun 10, 2025 | 5.86 | 6.01 | 5.85 | 5.95 | 5.95 | 0.85% | 20,671 |
| Jun 6, 2025 | 6.01 | 6.05 | 5.90 | 5.90 | 5.90 | - | 78,780 |
| Jun 5, 2025 | 5.95 | 5.98 | 5.90 | 5.90 | 5.90 | -0.84% | 4,507 |
| Jun 4, 2025 | 6.00 | 6.04 | 5.95 | 5.95 | 5.95 | 5.31% | 15,626 |
| Jun 3, 2025 | 5.80 | 6.00 | 5.65 | 5.65 | 5.65 | 0.53% | 64,322 |
| Jun 2, 2025 | 6.19 | 6.19 | 5.62 | 5.62 | 5.62 | -6.80% | 219,115 |
| May 30, 2025 | 5.60 | 6.05 | 5.60 | 6.03 | 6.03 | 3.08% | 62,344 |
| May 28, 2025 | 6.18 | 6.18 | 5.75 | 5.85 | 5.85 | -4.10% | 17,841 |
| May 27, 2025 | 5.75 | 6.10 | 5.55 | 6.10 | 6.10 | 1.84% | 45,518 |
| May 26, 2025 | 5.55 | 5.99 | 5.55 | 5.99 | 5.99 | -0.17% | 5,412 |
| May 23, 2025 | 5.71 | 6.00 | 5.70 | 6.00 | 6.00 | 0.17% | 26,232 |
| May 22, 2025 | 5.93 | 5.99 | 5.60 | 5.99 | 5.99 | 0.17% | 46,203 |