Ocean GeoLoop AS (OSL:OCEAN)
Norway · Delayed Price · Currency is NOK 4.840
-0.610 (-11.19%)
At close: Sep 11, 2025
Ocean GeoLoop AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -18.88% | 7,807 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 13, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 7.79% | 491 |
| Aug 12, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -2.12% | 10,791 |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -3.67% | 5,313 |
| Aug 7, 2025 | 5.30 | 5.30 | 4.72 | 4.90 | 4.90 | -7.55% | 2,660 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 4,253 |
| Aug 5, 2025 | 5.15 | 5.40 | 5.10 | 5.35 | 5.35 | -1.83% | 5,637 |
| Aug 4, 2025 | 4.90 | 5.45 | 4.90 | 5.45 | 5.45 | 11.22% | 7,384 |
| Aug 1, 2025 | 6.00 | 6.00 | 4.66 | 4.90 | 4.90 | -11.71% | 6,483 |
| Jul 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1,500 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 30,000 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 500 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 1,154 |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.65% | 1 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.66 | 4.78 | 4.78 | 2.58% | 5,440 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -12.90% | 50 |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 500 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,000 |
| Jul 17, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -10.92% | 10,726 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 15, 2025 | 6.40 | 6.40 | 5.95 | 5.95 | 5.95 | 8.18% | 164 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.05 | 5.50 | 5.50 | - | 941 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 10, 2025 | 5.50 | 6.60 | 5.45 | 5.50 | 5.50 | -5.98% | 41,411 |
| Jul 9, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 1,700 |
| Jul 8, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 5,814 |
| Jul 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.40% | 2,583 |