Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 7.68
+0.18 (2.40%)
Jun 4, 2026, 4:25 PM CET
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.54 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 18,756 |
| Jun 2, 2026 | 7.76 | 7.80 | 7.38 | 7.60 | 7.60 | -2.81% | 140,062 |
| Jun 1, 2026 | 7.44 | 7.82 | 7.44 | 7.82 | 7.82 | -2.49% | 172,221 |
| May 29, 2026 | 8.06 | 8.32 | 7.90 | 8.02 | 8.02 | -6.74% | 404,546 |
| May 28, 2026 | 8.54 | 8.68 | 8.54 | 8.60 | 8.60 | -0.69% | 15,361 |
| May 27, 2026 | 8.90 | 8.90 | 8.56 | 8.66 | 8.66 | -2.26% | 32,264 |
| May 26, 2026 | 9.00 | 9.00 | 8.74 | 8.86 | 8.86 | -0.23% | 72,783 |
| May 22, 2026 | 8.96 | 8.96 | 8.74 | 8.88 | 8.88 | 1.14% | 32,027 |
| May 21, 2026 | 8.92 | 8.92 | 8.70 | 8.78 | 8.78 | 0.46% | 53,539 |
| May 20, 2026 | 8.74 | 8.74 | 8.66 | 8.74 | 8.74 | 0.92% | 7,523 |
| May 19, 2026 | 8.84 | 8.84 | 8.54 | 8.66 | 8.66 | -1.81% | 54,042 |
| May 18, 2026 | 8.70 | 8.96 | 8.62 | 8.82 | 8.82 | 3.04% | 18,572 |
| May 15, 2026 | 8.30 | 8.88 | 8.30 | 8.56 | 8.56 | -4.46% | 61,930 |
| May 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| May 12, 2026 | 8.80 | 8.96 | 8.62 | 8.96 | 8.96 | 1.36% | 1,028 |
| May 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | 135 |
| May 8, 2026 | 8.74 | 8.90 | 8.64 | 8.80 | 8.80 | - | 188,216 |
| May 7, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | 2.33% | 58,358 |
| May 6, 2026 | 8.62 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 42,665 |
| May 5, 2026 | 8.80 | 8.82 | 8.70 | 8.70 | 8.70 | -1.14% | 109,207 |
| May 4, 2026 | 8.62 | 8.80 | 8.60 | 8.80 | 8.80 | 1.15% | 36,700 |
| Apr 30, 2026 | 8.66 | 8.70 | 8.62 | 8.70 | 8.70 | 0.93% | 22,627 |
| Apr 29, 2026 | 8.28 | 8.66 | 8.28 | 8.62 | 8.62 | -0.92% | 44,894 |
| Apr 28, 2026 | 8.28 | 8.70 | 8.28 | 8.70 | 8.70 | 4.32% | 199,957 |
| Apr 27, 2026 | 8.14 | 8.38 | 8.14 | 8.34 | 8.34 | -0.48% | 121,666 |
| 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 |