Ocean GeoLoop AS (OSL:OCEAN)
Norway · Delayed Price · Currency is NOK 1.720
-0.280 (-14.00%)
At close: Apr 24, 2026
Ocean GeoLoop AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -14.00% | 11,887 |
| Apr 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 22, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 21.21% | 2,000 |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 20, 2026 | 2.00 | 2.00 | 1.65 | 1.65 | 1.65 | -2.37% | 6,119 |
| Apr 17, 2026 | 1.99 | 2.06 | 1.69 | 1.69 | 1.69 | -9.63% | 19,435 |
| Apr 16, 2026 | 2.02 | 2.02 | 1.87 | 1.87 | 1.87 | -15.77% | 19,402 |
| Apr 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 14, 2026 | 2.00 | 2.22 | 2.00 | 2.22 | 2.22 | -0.89% | 1,230 |
| Apr 13, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | - | 1,182 |
| Apr 10, 2026 | 2.50 | 2.50 | 2.10 | 2.24 | 2.24 | -10.40% | 16,041 |
| Apr 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -15.54% | 2,500 |
| Apr 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Apr 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Apr 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.90% | 1,300 |
| Mar 30, 2026 | 2.78 | 3.08 | 2.76 | 3.08 | 3.08 | 11.59% | 36,162 |
| Mar 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 11.29% | 100 |
| Mar 26, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 0.81% | 1,032 |
| Mar 25, 2026 | 2.02 | 2.46 | 2.02 | 2.46 | 2.46 | 6.96% | 11,928 |
| Mar 24, 2026 | 1.90 | 2.30 | 1.90 | 2.30 | 2.30 | - | 2,126 |
| Mar 23, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -4.17% | 5,000 |
| Mar 20, 2026 | 2.00 | 2.40 | 1.89 | 2.40 | 2.40 | 4.35% | 12,983 |
| Mar 19, 2026 | 2.28 | 2.32 | 2.04 | 2.30 | 2.30 | - | 18,937 |
| Mar 18, 2026 | 2.40 | 2.98 | 2.30 | 2.30 | 2.30 | -8.00% | 12,087 |
| Mar 17, 2026 | 3.20 | 3.20 | 2.50 | 2.50 | 2.50 | 8.70% | 22,837 |
| Mar 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 13, 2026 | 2.50 | 2.50 | 2.20 | 2.30 | 2.30 | -8.00% | 16,183 |
| Mar 12, 2026 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | -37.50% | 20,240 |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Mar 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 130 |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,050 |
| Mar 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12 |
| Feb 27, 2026 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | 11.11% | 3,559 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,000 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 540 |
| Feb 24, 2026 | 3.30 | 3.60 | 3.18 | 3.60 | 3.60 | 20.00% | 30,052 |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,746 |
| 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 | - | - |