Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 8.38
-0.06 (-0.71%)
Apr 24, 2026, 4:25 PM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.40 | 8.44 | 8.30 | 8.38 | 8.38 | -0.71% | 27,669 |
| Apr 23, 2026 | 8.70 | 8.70 | 8.42 | 8.44 | 8.44 | -1.40% | 14,008 |
| Apr 22, 2026 | 8.36 | 8.74 | 8.36 | 8.56 | 8.56 | 2.39% | 77,282 |
| Apr 21, 2026 | 8.34 | 8.46 | 8.30 | 8.36 | 8.36 | -0.48% | 57,387 |
| Apr 20, 2026 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | -1.64% | 44,268 |
| Apr 17, 2026 | 8.54 | 8.62 | 8.40 | 8.54 | 8.54 | - | 41,549 |
| Apr 16, 2026 | 8.72 | 8.72 | 8.50 | 8.54 | 8.54 | -1.61% | 137,939 |
| Apr 15, 2026 | 8.78 | 8.82 | 8.68 | 8.68 | 8.68 | -1.14% | 116,156 |
| Apr 14, 2026 | 8.82 | 8.82 | 8.72 | 8.78 | 8.78 | -0.45% | 191,369 |
| Apr 13, 2026 | 8.94 | 8.94 | 8.70 | 8.82 | 8.82 | 0.23% | 100,190 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.76 | 8.80 | 8.80 | 0.23% | 13,193 |
| Apr 9, 2026 | 8.74 | 8.90 | 8.74 | 8.78 | 8.78 | 0.23% | 120,500 |
| Apr 8, 2026 | 8.80 | 8.86 | 8.70 | 8.76 | 8.76 | -0.45% | 110,744 |
| Apr 7, 2026 | 9.00 | 9.16 | 8.80 | 8.80 | 8.80 | -3.30% | 248,439 |
| Apr 1, 2026 | 9.40 | 9.40 | 8.81 | 9.10 | 9.10 | 0.66% | 105,630 |
| Mar 31, 2026 | 9.10 | 9.10 | 8.96 | 9.04 | 9.04 | - | 41,095 |
| Mar 30, 2026 | 8.97 | 9.08 | 8.85 | 9.04 | 9.04 | 1.23% | 233,232 |
| Mar 27, 2026 | 9.03 | 9.04 | 8.89 | 8.93 | 8.93 | 0.11% | 53,123 |
| Mar 26, 2026 | 8.90 | 9.00 | 8.90 | 8.92 | 8.92 | 0.68% | 52,901 |
| Mar 25, 2026 | 8.50 | 9.00 | 8.50 | 8.86 | 8.86 | -0.34% | 83,297 |
| Mar 24, 2026 | 8.69 | 8.89 | 8.60 | 8.89 | 8.89 | 2.89% | 74,023 |
| Mar 23, 2026 | 8.80 | 8.80 | 8.61 | 8.64 | 8.64 | -2.37% | 185,334 |
| Mar 20, 2026 | 8.91 | 8.97 | 8.81 | 8.85 | 8.85 | -0.78% | 66,675 |
| Mar 19, 2026 | 8.82 | 8.94 | 8.81 | 8.92 | 8.92 | 0.22% | 77,036 |
| Mar 18, 2026 | 9.00 | 9.00 | 8.84 | 8.90 | 8.90 | -0.89% | 222,340 |
| Mar 17, 2026 | 8.80 | 9.02 | 8.80 | 8.98 | 8.98 | 0.34% | 67,494 |
| Mar 16, 2026 | 9.00 | 9.05 | 8.86 | 8.95 | 8.95 | -0.56% | 39,614 |
| Mar 13, 2026 | 8.82 | 9.02 | 8.81 | 9.00 | 9.00 | 0.78% | 88,116 |
| Mar 12, 2026 | 9.00 | 9.10 | 8.81 | 8.93 | 8.93 | -0.22% | 34,430 |
| Mar 11, 2026 | 9.00 | 9.45 | 8.85 | 8.95 | 8.95 | 0.56% | 120,598 |
| Mar 10, 2026 | 9.10 | 9.10 | 8.85 | 8.90 | 8.90 | -0.22% | 72,231 |
| Mar 9, 2026 | 9.00 | 9.18 | 8.81 | 8.92 | 8.92 | -2.09% | 173,734 |
| Mar 6, 2026 | 8.93 | 9.23 | 8.81 | 9.11 | 9.11 | 1.56% | 476,398 |
| Mar 5, 2026 | 8.90 | 9.04 | 8.87 | 8.97 | 8.97 | 1.24% | 81,188 |
| Mar 4, 2026 | 8.94 | 9.00 | 8.85 | 8.86 | 8.86 | -1.01% | 18,802 |
| Mar 3, 2026 | 9.03 | 9.05 | 8.86 | 8.95 | 8.95 | 0.45% | 228,850 |
| Mar 2, 2026 | 9.48 | 9.48 | 8.91 | 8.91 | 8.91 | -2.09% | 139,709 |
| Feb 27, 2026 | 9.56 | 9.56 | 8.80 | 9.10 | 9.10 | -11.48% | 1,455,017 |
| Feb 26, 2026 | 10.88 | 10.88 | 10.28 | 10.28 | 10.28 | -3.20% | 141,917 |
| Feb 25, 2026 | 10.14 | 10.74 | 10.14 | 10.62 | 10.62 | 5.15% | 247,558 |
| Feb 24, 2026 | 9.55 | 10.16 | 9.46 | 10.10 | 10.10 | -0.20% | 69,357 |
| Feb 23, 2026 | 9.47 | 10.20 | 9.45 | 10.12 | 10.12 | 7.32% | 675,234 |
| Feb 20, 2026 | 9.06 | 9.43 | 9.06 | 9.43 | 9.43 | 1.07% | 75,744 |
| Feb 19, 2026 | 9.47 | 9.48 | 9.33 | 9.33 | 9.33 | 1.97% | 58,498 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | 0.55% | 123,073 |
| Feb 17, 2026 | 9.40 | 9.49 | 9.06 | 9.10 | 9.10 | -3.19% | 171,825 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.38 | 9.40 | 9.40 | 1.95% | 48,961 |
| Feb 13, 2026 | 9.29 | 9.42 | 9.22 | 9.22 | 9.22 | -0.86% | 89,130 |
| Feb 12, 2026 | 9.29 | 9.40 | 9.25 | 9.30 | 9.30 | 0.98% | 121,855 |
| Feb 11, 2026 | 9.07 | 9.27 | 9.07 | 9.21 | 9.21 | -0.43% | 4,284 |