Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 8.90
-0.01 (-0.11%)
Feb 3, 2026, 10:49 AM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.00 | 9.20 | 8.86 | 8.90 | - | -2.63% | 82,611 |
| 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 |
| Dec 8, 2025 | 8.50 | 8.90 | 8.50 | 8.81 | 8.81 | 2.92% | 418,278 |
| 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 |