Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 7.46
0.00 (0.00%)
Sep 16, 2026, 4:25 PM CET
Northern Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.44 | 8.00 | 7.42 | 7.58 | - | 1.61% | 115,069 |
| Sep 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.53% | 11,998 |
| Sep 14, 2026 | 7.82 | 7.82 | 7.44 | 7.50 | 7.50 | 0.54% | 13,823 |
| Sep 11, 2026 | 7.56 | 7.60 | 7.46 | 7.46 | 7.46 | - | 21,774 |
| Sep 10, 2026 | 7.46 | 7.48 | 7.44 | 7.46 | 7.46 | - | 13,994 |
| Sep 9, 2026 | 7.46 | 7.46 | 7.44 | 7.46 | 7.46 | -0.27% | 57,339 |
| Sep 8, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 0.27% | 68,269 |
| Sep 7, 2026 | 7.48 | 7.50 | 7.44 | 7.46 | 7.46 | - | 181,622 |
| Sep 4, 2026 | 7.46 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 15,390,191 |
| Sep 3, 2026 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | - | 168,835 |
| Sep 2, 2026 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | -0.27% | 176,264 |
| Sep 1, 2026 | 7.46 | 7.48 | 7.46 | 7.46 | 7.46 | - | 325,856 |
| Aug 31, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | - | 213,922 |
| Aug 28, 2026 | 7.46 | 7.58 | 7.46 | 7.46 | 7.46 | - | 7,540,688 |
| Aug 27, 2026 | 7.46 | 7.48 | 7.46 | 7.46 | 7.46 | -0.27% | 33,634 |
| Aug 26, 2026 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.27% | 9,053 |
| Aug 25, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 448,640 |
| Aug 24, 2026 | 7.44 | 7.48 | 7.44 | 7.44 | 7.44 | - | 491,746 |
| Aug 21, 2026 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | -0.27% | 223,393 |
| Aug 20, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 145,822 |
| Aug 19, 2026 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | -0.27% | 212,943 |
| Aug 18, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 610,039 |
| Aug 17, 2026 | 7.44 | 7.46 | 7.44 | 7.44 | 7.44 | - | 336,514 |
| Aug 14, 2026 | 7.44 | 7.46 | 7.44 | 7.44 | 7.44 | -0.27% | 110,277 |
| Aug 13, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 145,329 |
| Aug 12, 2026 | 7.42 | 7.48 | 7.42 | 7.44 | 7.44 | - | 124,679 |
| Aug 11, 2026 | 7.42 | 7.50 | 7.42 | 7.44 | 7.44 | -0.27% | 50,722 |
| Aug 10, 2026 | 7.48 | 7.48 | 7.42 | 7.46 | 7.46 | -0.27% | 8,768 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.44 | 7.48 | 7.48 | 0.27% | 51,606 |
| Aug 6, 2026 | 7.46 | 7.48 | 7.46 | 7.46 | 7.46 | -0.27% | 98,636 |
| Aug 5, 2026 | 7.44 | 7.48 | 7.40 | 7.48 | 7.48 | 0.27% | 169,086 |
| Aug 4, 2026 | 7.48 | 7.48 | 7.42 | 7.46 | 7.46 | -0.27% | 35,422 |
| Aug 3, 2026 | 7.46 | 7.50 | 7.44 | 7.48 | 7.48 | -0.27% | 121,690 |
| Jul 31, 2026 | 7.50 | 7.50 | 7.42 | 7.50 | 7.50 | 0.54% | 47,228 |
| Jul 30, 2026 | 7.42 | 7.50 | 7.42 | 7.46 | 7.46 | 0.54% | 66,455 |
| Jul 29, 2026 | 7.40 | 7.50 | 7.40 | 7.42 | 7.42 | -0.27% | 37,669 |
| Jul 28, 2026 | 7.54 | 7.54 | 7.44 | 7.44 | 7.44 | -0.27% | 10,353 |
| Jul 27, 2026 | 7.56 | 7.56 | 7.44 | 7.46 | 7.46 | -1.06% | 17,899 |
| Jul 24, 2026 | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 0.53% | 115,238 |
| Jul 23, 2026 | 7.48 | 7.50 | 7.46 | 7.50 | 7.50 | 0.54% | 91,554 |
| Jul 22, 2026 | 7.44 | 7.48 | 7.44 | 7.46 | 7.46 | -0.27% | 51,523 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.42 | 7.48 | 7.48 | 0.54% | 70,127 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -0.27% | 47,898 |
| Jul 17, 2026 | 7.48 | 7.50 | 7.36 | 7.46 | 7.46 | -0.27% | 43,967 |
| Jul 16, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | - | 4,335 |
| Jul 15, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - | 57,078 |
| Jul 14, 2026 | 7.50 | 7.52 | 7.48 | 7.48 | 7.48 | -0.53% | 274,306 |
| Jul 13, 2026 | 7.46 | 7.56 | 7.46 | 7.52 | 7.52 | - | 742,767 |
| Jul 10, 2026 | 7.66 | 7.74 | 7.48 | 7.52 | 7.52 | -2.34% | 586,086 |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% | 65,502,045 |