Northern Ocean Ltd. (OSL:NOL)
Norway · Delayed Price · Currency is NOK 7.46
-0.02 (-0.27%)
Aug 4, 2026, 4:25 PM CET
Northern Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | - | 2,303 |
| Jul 7, 2026 | 7.78 | 7.96 | 7.66 | 7.66 | 7.66 | -2.30% | 58,370 |
| Jul 6, 2026 | 8.36 | 8.36 | 7.84 | 7.84 | 7.84 | -2.97% | 23,347 |
| Jul 3, 2026 | 8.12 | 8.12 | 8.06 | 8.08 | 8.08 | -0.49% | 12,706 |
| Jul 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 5 |
| Jul 1, 2026 | 8.16 | 8.20 | 8.10 | 8.10 | 8.10 | 0.50% | 22,927 |
| Jun 30, 2026 | 7.80 | 8.36 | 7.60 | 8.06 | 8.06 | 0.50% | 28,025 |
| Jun 29, 2026 | 8.32 | 8.32 | 8.02 | 8.02 | 8.02 | -1.96% | 12,821 |
| Jun 26, 2026 | 8.12 | 8.58 | 7.90 | 8.18 | 8.18 | 0.99% | 75,784 |
| Jun 25, 2026 | 8.20 | 8.26 | 8.10 | 8.10 | 8.10 | -1.94% | 7,380 |
| Jun 24, 2026 | 8.16 | 8.26 | 8.14 | 8.26 | 8.26 | 1.72% | 55,813 |
| Jun 23, 2026 | 8.16 | 8.16 | 8.00 | 8.12 | 8.12 | 1.50% | 12,838 |
| Jun 22, 2026 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | -0.99% | 31,305 |
| Jun 19, 2026 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | 3.32% | 5,985 |
| Jun 18, 2026 | 7.94 | 7.94 | 7.78 | 7.82 | 7.82 | -1.26% | 71,055 |
| Jun 17, 2026 | 7.94 | 8.02 | 7.84 | 7.92 | 7.92 | -0.25% | 54,109 |
| Jun 16, 2026 | 7.74 | 7.94 | 7.70 | 7.94 | 7.94 | 2.58% | 33,577 |
| Jun 15, 2026 | 8.16 | 8.16 | 7.72 | 7.74 | 7.74 | -1.53% | 22,785 |
| Jun 12, 2026 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 1.03% | 52,347 |
| Jun 11, 2026 | 7.80 | 7.94 | 7.78 | 7.78 | 7.78 | -0.26% | 57,728 |
| Jun 10, 2026 | 7.36 | 8.06 | 7.34 | 7.80 | 7.80 | 1.04% | 61,960 |
| Jun 9, 2026 | 7.70 | 7.80 | 7.70 | 7.72 | 7.72 | -1.03% | 16,771 |
| Jun 8, 2026 | 7.84 | 7.86 | 7.60 | 7.80 | 7.80 | -1.27% | 31,465 |
| Jun 5, 2026 | 7.80 | 7.98 | 7.80 | 7.90 | 7.90 | 2.86% | 19,961 |
| Jun 4, 2026 | 7.70 | 7.76 | 7.60 | 7.68 | 7.68 | 2.40% | 147,328 |
| 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 |