Ocean GeoLoop AS (OSL:OCEAN)
Norway · Delayed Price · Currency is NOK 3.120
0.00 (0.00%)
At close: Oct 23, 2025
Ocean GeoLoop AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 4.90 | 5.00 | 4.60 | 5.00 | 5.00 | 9.65% | 4,024 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | 59 |
| Sep 24, 2025 | 5.35 | 5.35 | 4.70 | 4.70 | 4.70 | -12.15% | 4,104 |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 19, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 572 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 12 |
| Sep 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 464 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 19 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 10.54% | 330 |
| Sep 11, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | -11.19% | 405 |
| Sep 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Sep 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 275 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 169 |
| Sep 2, 2025 | 5.00 | 5.50 | 4.94 | 5.50 | 5.50 | 0.92% | 1,686 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 3,000 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 25, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 306 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 25.00% | 500 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.91% | 1,088 |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 19, 2025 | 4.50 | 5.00 | 4.04 | 4.04 | 4.04 | -3.35% | 8,256 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 3.47% | 10,060 |