Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 6.15
+0.05 (0.82%)
Oct 24, 2025, 4:25 PM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 210,878 |
| 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 |
| Sep 26, 2025 | 6.06 | 6.10 | 6.02 | 6.10 | 6.10 | 0.16% | 81,691 |
| Sep 25, 2025 | 6.25 | 6.29 | 6.06 | 6.09 | 6.09 | -2.56% | 77,247 |
| Sep 24, 2025 | 6.40 | 6.40 | 6.10 | 6.25 | 6.25 | 0.81% | 87,548 |
| Sep 23, 2025 | 6.10 | 6.27 | 6.08 | 6.20 | 6.20 | -0.16% | 110,766 |
| Sep 22, 2025 | 6.31 | 6.37 | 6.21 | 6.21 | 6.21 | -2.36% | 38,482 |
| Sep 19, 2025 | 6.25 | 6.45 | 6.25 | 6.36 | 6.36 | -0.63% | 52,010 |
| Sep 18, 2025 | 6.30 | 6.40 | 6.16 | 6.40 | 6.40 | 0.95% | 173,779 |
| Sep 17, 2025 | 6.40 | 6.47 | 6.27 | 6.34 | 6.34 | -0.94% | 207,663 |
| Sep 16, 2025 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | -0.62% | 177,460 |
| Sep 15, 2025 | 6.50 | 6.50 | 6.32 | 6.44 | 6.44 | 2.22% | 64,795 |
| 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 |