Ocean GeoLoop AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.42	0.45	0.42	0.45	0.45	4.65%	16,232
Aug 3, 2026	0.42	0.45	0.42	0.43	0.43	-4.44%	11,250
Jul 31, 2026	0.42	0.45	0.42	0.45	0.45	-2.17%	55,780
Jul 30, 2026	0.47	0.47	0.46	0.46	0.46	4.55%	265,648
Jul 29, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	115,000
Jul 28, 2026	0.47	0.47	0.47	0.47	0.47	0.43%	85,000
Jul 27, 2026	0.52	0.52	0.42	0.47	0.47	-3.31%	142,601
Jul 24, 2026	0.47	0.48	0.47	0.48	0.48	5.22%	75,792
Jul 23, 2026	0.42	0.46	0.42	0.46	0.46	9.52%	15,724
Jul 22, 2026	0.41	0.42	0.41	0.42	0.42	-5.41%	11,532
Jul 21, 2026	0.44	0.45	0.44	0.44	0.44	-1.33%	12,626
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	505
Jul 16, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	2,250
Jul 15, 2026	0.50	0.50	0.45	0.45	0.45	-3.85%	42,700
Jul 14, 2026	0.47	0.47	0.47	0.47	0.47	11.43%	601
Jul 13, 2026	0.50	0.50	0.42	0.42	0.42	0.48%	62,500
Jul 10, 2026	0.41	0.54	0.41	0.42	0.42	-9.13%	14,049
Jul 9, 2026	0.43	0.48	0.43	0.46	0.46	-2.54%	64,938
Jul 8, 2026	0.47	0.50	0.47	0.47	0.47	4.89%	54,351
Jul 7, 2026	0.49	0.49	0.45	0.45	0.45	-	13,154
Jul 6, 2026	0.60	0.60	0.45	0.45	0.45	-9.64%	4,256
Jul 3, 2026	0.51	0.54	0.40	0.50	0.50	5.96%	227,612
Jul 2, 2026	0.65	0.65	0.45	0.47	0.47	-5.62%	36,704
Jul 1, 2026	0.50	0.50	0.48	0.50	0.50	5.96%	67,826
Jun 30, 2026	0.42	0.47	0.42	0.47	0.47	7.80%	124,416
Jun 29, 2026	0.47	0.57	0.43	0.44	0.44	-16.15%	3,135,347
Jun 26, 2026	0.46	0.52	0.46	0.52	0.52	-5.45%	10,500
Jun 25, 2026	0.50	0.55	0.46	0.55	0.55	21.68%	230,615
Jun 24, 2026	0.65	0.65	0.45	0.45	0.45	-1.74%	167,099
Jun 23, 2026	0.48	0.48	0.46	0.46	0.46	-4.56%	110,000
Jun 22, 2026	0.46	0.51	0.44	0.48	0.48	9.55%	334,797
Jun 19, 2026	0.45	0.46	0.44	0.44	0.44	-3.93%	438,557
Jun 18, 2026	0.42	0.46	0.42	0.46	0.46	-0.43%	125,818
Jun 17, 2026	0.45	0.46	0.43	0.46	0.46	2.68%	38,900
Jun 16, 2026	0.41	0.45	0.41	0.45	0.45	-5.88%	290,637
Jun 15, 2026	0.50	0.50	0.45	0.48	0.48	8.18%	24,850
Jun 12, 2026	0.47	0.48	0.41	0.44	0.44	-3.93%	526,783
Jun 11, 2026	0.46	0.46	0.45	0.46	0.46	-8.40%	328,465
Jun 10, 2026	0.54	0.54	0.50	0.50	0.50	2.04%	15,524
Jun 9, 2026	0.55	0.55	0.49	0.49	0.49	-2.00%	144,497
Jun 8, 2026	0.56	0.56	0.50	0.50	0.50	-9.91%	412,624
Jun 5, 2026	0.54	0.56	0.54	0.56	0.56	0.91%	163,565
Jun 4, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	12,000
Jun 3, 2026	0.60	0.60	0.52	0.52	0.52	-1.89%	22,339,030
Jun 2, 2026	0.53	0.54	0.53	0.53	0.53	-3.64%	70,417
Jun 1, 2026	0.65	0.65	0.53	0.55	0.55	-7.56%	30,734
May 29, 2026	0.86	0.86	0.60	0.60	0.60	-20.13%	74,817
May 28, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	5,944
May 27, 2026	0.70	0.74	0.60	0.74	0.74	22.50%	13,195