North Energy ASA (OSL:NORTH)
2.690
-0.010 (-0.37%)
At close: Oct 23, 2025
North Energy ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.68 | 2.72 | 2.68 | 2.68 | 2.68 | -0.37% | 29,557 |
| Oct 23, 2025 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -0.37% | 111,362 |
| Oct 22, 2025 | 2.60 | 2.73 | 2.60 | 2.70 | 2.70 | 0.37% | 48,870 |
| Oct 21, 2025 | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | -1.10% | 158,892 |
| Oct 20, 2025 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -0.37% | 202 |
| Oct 17, 2025 | 2.72 | 2.73 | 2.63 | 2.73 | 2.73 | -0.73% | 240,221 |
| Oct 16, 2025 | 2.71 | 2.79 | 2.71 | 2.75 | 2.75 | -1.08% | 17,457 |
| Oct 15, 2025 | 2.81 | 2.81 | 2.72 | 2.78 | 2.78 | -0.36% | 31,022 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.71 | 2.79 | 2.79 | -0.71% | 6,010 |
| Oct 13, 2025 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 0.36% | 16,764 |
| Oct 10, 2025 | 2.81 | 2.82 | 2.75 | 2.80 | 2.80 | -1.75% | 197,658 |
| Oct 9, 2025 | 2.84 | 2.87 | 2.81 | 2.85 | 2.85 | 0.71% | 57,579 |
| Oct 8, 2025 | 2.72 | 2.83 | 2.72 | 2.83 | 2.83 | -0.70% | 35,471 |
| Oct 7, 2025 | 2.80 | 2.85 | 2.77 | 2.85 | 2.85 | 1.06% | 85,519 |
| Oct 6, 2025 | 2.87 | 3.00 | 2.75 | 2.82 | 2.82 | 1.81% | 223,182 |
| Oct 3, 2025 | 2.72 | 2.86 | 2.72 | 2.77 | 2.77 | -1.07% | 87,066 |
| Oct 2, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.06% | 36,395 |
| Oct 1, 2025 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -2.75% | 19,662 |
| Sep 30, 2025 | 2.94 | 2.95 | 2.84 | 2.91 | 2.91 | -1.02% | 9,529 |
| Sep 29, 2025 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | - | 143,835 |
| Sep 26, 2025 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 4.26% | 291,362 |
| Sep 25, 2025 | 2.82 | 2.82 | 2.78 | 2.82 | 2.82 | - | 40,681 |
| Sep 24, 2025 | 2.77 | 2.87 | 2.77 | 2.82 | 2.82 | 2.55% | 172,631 |
| Sep 23, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | 0.73% | 114,621 |
| Sep 22, 2025 | 2.88 | 2.88 | 2.68 | 2.73 | 2.73 | -1.80% | 340,326 |
| Sep 19, 2025 | 2.81 | 2.81 | 2.76 | 2.78 | 2.78 | -1.42% | 19,113 |
| Sep 18, 2025 | 2.85 | 2.85 | 2.75 | 2.82 | 2.82 | -0.35% | 129,666 |
| Sep 17, 2025 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | 2.54% | 116,848 |
| Sep 16, 2025 | 2.70 | 2.80 | 2.63 | 2.76 | 2.76 | 2.22% | 821,129 |
| Sep 15, 2025 | 2.88 | 2.88 | 2.70 | 2.70 | 2.70 | -0.74% | 19,072 |
| Sep 12, 2025 | 2.85 | 2.85 | 2.63 | 2.72 | 2.72 | -0.37% | 71,485 |
| Sep 11, 2025 | 2.73 | 2.82 | 2.73 | 2.73 | 2.73 | -3.53% | 18,084 |
| Sep 10, 2025 | 2.73 | 2.84 | 2.73 | 2.83 | 2.83 | -0.70% | 57,519 |
| Sep 9, 2025 | 2.73 | 2.85 | 2.73 | 2.85 | 2.85 | - | 10,045 |
| Sep 8, 2025 | 2.73 | 2.86 | 2.73 | 2.85 | 2.85 | -0.70% | 1,486 |
| Sep 5, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | - | 1,048 |
| Sep 4, 2025 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | 2.50% | 12,500 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | - | 53,862 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -2.78% | 20,113 |
| Sep 1, 2025 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | -1.03% | 41,142 |
| Aug 29, 2025 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | -1.36% | 35,418 |
| Aug 28, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 2.79% | 28,485 |
| Aug 27, 2025 | 3.05 | 3.05 | 2.85 | 2.87 | 2.87 | -1.37% | 43,032 |
| Aug 26, 2025 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | -3.00% | 305,981 |
| Aug 25, 2025 | 3.00 | 3.01 | 2.93 | 3.00 | 3.00 | 1.01% | 243,173 |
| Aug 22, 2025 | 2.96 | 3.01 | 2.96 | 2.97 | 2.97 | -1.33% | 111,255 |
| Aug 21, 2025 | 3.00 | 3.08 | 2.95 | 3.01 | 3.01 | 0.67% | 184,281 |
| Aug 20, 2025 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | - | 32,412 |
| Aug 19, 2025 | 2.96 | 2.99 | 2.92 | 2.99 | 2.99 | - | 46,193 |
| Aug 18, 2025 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | 1.01% | 7,378 |