Ocean GeoLoop AS (OSL:OCEAN)
Norway · Delayed Price · Currency is NOK 3.080
-0.200 (-6.10%)
At close: Dec 5, 2025
Ocean GeoLoop AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.20 | 3.00 | 3.08 | 3.08 | -6.10% | 7,204 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.28 | 3.28 | 3.28 | -7.87% | 3,142 |
| Dec 3, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | 0.56% | 7,160 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.54 | 3.54 | 3.54 | -11.50% | 2,349 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Nov 28, 2025 | 4.00 | 4.00 | 3.54 | 4.00 | 4.00 | - | 2,360 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,140 |
| Nov 21, 2025 | 3.46 | 4.00 | 3.46 | 4.00 | 4.00 | 0.50% | 3,159 |
| Nov 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | 200 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 8.38% | 1,500 |
| Nov 18, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | -20.44% | 2,300 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 1,000 |
| Nov 10, 2025 | 5.35 | 5.35 | 4.00 | 4.00 | 4.00 | -16.67% | 8,240 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 1,730 |
| Oct 31, 2025 | 4.28 | 5.00 | 4.28 | 5.00 | 5.00 | 11.11% | 5,124 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 210 |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 3,250 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 27, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 17.28% | 10,322 |
| Oct 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | 1,648 |
| Oct 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 22, 2025 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 510 |
| Oct 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -27.14% | 300 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 1,180 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 1,320 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 3,650 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 1,001 |
| Oct 13, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 3,519 |
| Oct 10, 2025 | 4.02 | 4.74 | 4.00 | 4.00 | 4.00 | -16.32% | 5,940 |
| Oct 9, 2025 | 4.08 | 4.78 | 4.08 | 4.78 | 4.78 | -0.42% | 205 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 1,000 |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 6, 2025 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | 5.96% | 5,335 |
| Oct 3, 2025 | 5.30 | 5.30 | 4.70 | 4.70 | 4.70 | -12.15% | 5,831 |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 17.32% | 500 |
| Sep 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.80% | 34 |