Ocean GeoLoop AS (OSL:OCEAN)
Norway · Delayed Price · Currency is NOK 3.000
-0.400 (-11.76%)
At close: Feb 20, 2026
Ocean GeoLoop AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -11.76% | 2,180 |
| Feb 19, 2026 | 3.40 | 3.58 | 3.40 | 3.40 | 3.40 | -0.58% | 11,963 |
| Feb 18, 2026 | 2.40 | 3.42 | 2.40 | 3.42 | 3.42 | 48.70% | 30,317 |
| Feb 17, 2026 | 2.12 | 2.50 | 2.12 | 2.30 | 2.30 | 15.00% | 2,870 |
| Feb 16, 2026 | 1.65 | 2.20 | 1.65 | 2.00 | 2.00 | 17.65% | 43,443 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 200 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,646 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.59% | 8,868 |
| Feb 9, 2026 | 1.95 | 1.95 | 1.69 | 1.69 | 1.69 | 8.33% | 9,362 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.56 | 1.56 | 1.56 | -8.24% | 35,414 |
| Feb 5, 2026 | 1.80 | 1.88 | 1.64 | 1.70 | 1.70 | -15.00% | 64,887 |
| Feb 4, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | 9.29% | 7,545 |
| Feb 3, 2026 | 1.81 | 1.90 | 1.80 | 1.83 | 1.83 | -23.75% | 31,332 |
| Feb 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 28, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -11.11% | 150 |
| Jan 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 23, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | 8.87% | 200 |
| Jan 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | 2,500 |
| Jan 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 20, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -7.69% | 33,410 |
| Jan 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 16, 2026 | 2.78 | 2.78 | 2.32 | 2.60 | 2.60 | -6.47% | 12,433 |
| Jan 15, 2026 | 2.28 | 2.78 | 2.28 | 2.78 | 2.78 | 13.93% | 15,044 |
| Jan 14, 2026 | 2.20 | 2.44 | 2.14 | 2.44 | 2.44 | -1.61% | 24,355 |
| Jan 13, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 12, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 3,024 |
| Jan 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jan 8, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 7.83% | 1,618 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.96% | 1,468 |
| Jan 5, 2026 | 2.14 | 2.44 | 2.14 | 2.42 | 2.42 | 9.01% | 20,825 |
| Jan 2, 2026 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | 0.91% | 4,000 |
| Dec 30, 2025 | 2.16 | 2.20 | 2.14 | 2.20 | 2.20 | 3.77% | 41,190 |
| Dec 29, 2025 | 2.30 | 2.60 | 2.00 | 2.12 | 2.12 | -7.83% | 196,829 |
| Dec 23, 2025 | 2.74 | 2.84 | 2.30 | 2.30 | 2.30 | -16.06% | 20,464 |
| Dec 22, 2025 | 2.60 | 2.74 | 2.60 | 2.74 | 2.74 | 9.60% | 3,060 |
| Dec 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 18, 2025 | 2.28 | 2.60 | 2.16 | 2.50 | 2.50 | 4.17% | 48,448 |
| Dec 17, 2025 | 2.42 | 2.46 | 2.22 | 2.40 | 2.40 | -1.64% | 26,013 |
| Dec 16, 2025 | 2.50 | 2.50 | 2.12 | 2.44 | 2.44 | -2.40% | 193,680 |
| Dec 15, 2025 | 2.70 | 2.72 | 2.50 | 2.50 | 2.50 | -16.67% | 35,373 |
| Dec 12, 2025 | 3.30 | 3.30 | 2.98 | 3.00 | 3.00 | - | 16,943 |
| Dec 11, 2025 | 3.02 | 3.12 | 3.00 | 3.00 | 3.00 | 9.49% | 15,297 |
| Dec 10, 2025 | 3.28 | 3.28 | 2.74 | 2.74 | 2.74 | -14.37% | 22,564 |
| Dec 9, 2025 | 3.04 | 3.20 | 3.00 | 3.20 | 3.20 | -9.09% | 8,770 |
| Dec 8, 2025 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | 14.29% | 404 |