Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 6.60
-0.02 (-0.30%)
Oct 9, 2026, 4:25 PM CET
Northern Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.30% | 17,660 |
| Oct 8, 2026 | 6.56 | 6.64 | 6.56 | 6.62 | 6.62 | 0.61% | 59,764 |
| Oct 7, 2026 | 6.60 | 6.66 | 6.44 | 6.58 | 6.58 | -0.60% | 105,839,776 |
| Oct 6, 2026 | 6.62 | 6.68 | 6.60 | 6.62 | 6.62 | 0.61% | 233,685 |
| Oct 5, 2026 | 7.20 | 7.20 | 6.52 | 6.58 | 6.58 | -11.08% | 896,545 |
| Oct 2, 2026 | 7.40 | 7.40 | 7.18 | 7.40 | 7.40 | -1.07% | 24,420 |
| Oct 1, 2026 | 7.34 | 7.48 | 7.34 | 7.48 | 7.48 | 1.91% | 10,460 |
| Sep 30, 2026 | 7.14 | 7.38 | 7.14 | 7.34 | 7.34 | 1.94% | 17,827 |
| Sep 29, 2026 | 7.44 | 7.48 | 7.20 | 7.20 | 7.20 | -1.64% | 49,825 |
| Sep 28, 2026 | 7.02 | 7.50 | 7.02 | 7.32 | 7.32 | -1.08% | 1,022 |
| Sep 25, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 0.54% | 3,481 |
| Sep 24, 2026 | 7.26 | 7.40 | 7.18 | 7.36 | 7.36 | 1.38% | 9,614 |
| Sep 23, 2026 | 7.42 | 7.42 | 7.26 | 7.26 | 7.26 | 0.28% | 2,834 |
| Sep 22, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | -0.28% | 4,123 |
| Sep 21, 2026 | 7.00 | 7.48 | 7.00 | 7.26 | 7.26 | -2.68% | 11,884 |
| Sep 18, 2026 | 7.48 | 7.62 | 7.46 | 7.46 | 7.46 | - | 29,331 |
| Sep 17, 2026 | 7.48 | 7.48 | 7.46 | 7.46 | 7.46 | - | 930 |
| Sep 16, 2026 | 7.46 | 8.00 | 7.42 | 7.46 | 7.46 | - | 115,186 |
| 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 |