Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 6.48
+0.02 (0.31%)
Nov 10, 2026, 12:22 PM CET
Northern Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 0.31% | 32,160 |
| Nov 9, 2026 | 6.62 | 6.62 | 6.46 | 6.46 | 6.46 | -0.31% | 16,078 |
| Nov 6, 2026 | 6.50 | 6.54 | 6.40 | 6.48 | 6.48 | 0.31% | 52,507 |
| Nov 5, 2026 | 6.44 | 6.52 | 6.44 | 6.46 | 6.46 | -1.22% | 6,512 |
| Nov 4, 2026 | 6.52 | 6.60 | 6.48 | 6.54 | 6.54 | -0.91% | 51,401 |
| Nov 3, 2026 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | - | 44,213 |
| Nov 2, 2026 | 6.60 | 6.64 | 6.60 | 6.60 | 6.60 | -0.30% | 21,615 |
| Oct 30, 2026 | 6.74 | 6.74 | 6.62 | 6.62 | 6.62 | -1.78% | 24,675 |
| Oct 29, 2026 | 6.72 | 7.00 | 6.72 | 6.74 | 6.74 | 0.60% | 18,857 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | -1.47% | 17,345 |
| Oct 27, 2026 | 6.90 | 6.90 | 6.78 | 6.80 | 6.80 | 1.19% | 4,207 |
| Oct 26, 2026 | 6.60 | 6.92 | 6.60 | 6.72 | 6.72 | -1.18% | 65,665 |
| Oct 23, 2026 | 6.88 | 6.88 | 6.64 | 6.80 | 6.80 | 0.59% | 66,693 |
| Oct 22, 2026 | 6.62 | 6.76 | 6.60 | 6.76 | 6.76 | 1.81% | 71,329 |
| Oct 21, 2026 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 0.61% | 3,896 |
| Oct 20, 2026 | 6.64 | 6.64 | 6.54 | 6.60 | 6.60 | 0.61% | 21,676 |
| Oct 19, 2026 | 6.54 | 6.70 | 6.54 | 6.56 | 6.56 | 0.31% | 26,757 |
| Oct 16, 2026 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | - | 42,841 |
| Oct 15, 2026 | 6.54 | 6.66 | 6.52 | 6.54 | 6.54 | -0.30% | 33,903 |
| Oct 14, 2026 | 6.54 | 6.70 | 6.54 | 6.56 | 6.56 | -0.61% | 23,918 |
| Oct 13, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 0.92% | 46,983 |
| Oct 12, 2026 | 6.48 | 6.60 | 6.48 | 6.54 | 6.54 | -0.91% | 73,971 |
| 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 |