Ocean GeoLoop AS (OSL:OCEAN)
Norway · Delayed Price · Currency is NOK 4.900
-0.650 (-11.71%)
At close: Aug 1, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 6.10 | 6.55 | 6.10 | 6.55 | 6.55 | 9.17% | 1,370 |
| Jul 3, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 18.81% | 1,525 |
| Jul 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 600 |
| Jun 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -26.28% | 3,842 |
| Jun 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2,030 |
| Jun 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,456 |
| Jun 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 650 |
| Jun 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,000 |
| Jun 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 61 |
| Jun 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 720 |
| Jun 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 3, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1.48% | 1,150 |
| Jun 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | 229 |
| May 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |
| May 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 3,000 |
| May 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |