Ocean GeoLoop AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	1.00	1.00	0.83	0.87	0.87	-7.45%	384,520
Oct 2, 2026	0.86	1.05	0.73	0.94	0.94	9.94%	628,820
Oct 1, 2026	1.00	1.08	0.81	0.86	0.86	-22.27%	1,779,082
Sep 30, 2026	0.78	1.26	0.75	1.10	1.10	41.94%	6,427,922
Sep 29, 2026	0.85	0.85	0.70	0.78	0.78	-7.19%	531,842
Sep 28, 2026	0.85	0.85	0.78	0.84	0.84	-1.76%	151,685
Sep 25, 2026	0.70	0.90	0.70	0.85	0.85	16.44%	669,334
Sep 24, 2026	0.69	0.78	0.67	0.73	0.73	4.29%	414,020
Sep 23, 2026	0.69	0.74	0.62	0.70	0.70	8.53%	570,303
Sep 22, 2026	0.60	0.71	0.58	0.65	0.65	8.40%	250,647
Sep 21, 2026	0.65	0.65	0.58	0.60	0.60	-6.30%	142,118
Sep 18, 2026	0.62	0.67	0.56	0.64	0.64	-6.62%	192,349
Sep 17, 2026	0.60	0.77	0.56	0.68	0.68	1.49%	696,340
Sep 16, 2026	0.64	0.75	0.62	0.67	0.67	-0.74%	233,315
Sep 15, 2026	0.72	0.77	0.61	0.68	0.68	4.65%	453,348
Sep 14, 2026	0.85	0.88	0.65	0.65	0.65	-21.82%	1,538,471
Sep 11, 2026	0.75	0.86	0.73	0.83	0.83	11.49%	554,586
Sep 10, 2026	1.04	1.22	0.74	0.74	0.74	-22.11%	2,360,862
Sep 9, 2026	0.65	0.95	0.63	0.95	0.95	50.79%	2,328,002
Sep 8, 2026	0.55	0.64	0.55	0.63	0.63	9.57%	100,360
Sep 7, 2026	0.46	0.66	0.45	0.58	0.58	27.78%	399,659
Sep 4, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	2,000
Sep 3, 2026	0.41	0.45	0.41	0.43	0.43	-4.44%	118,148
Sep 2, 2026	0.45	0.46	0.44	0.45	0.45	6.64%	250,771
Sep 1, 2026	0.41	0.42	0.41	0.42	0.42	-4.09%	13,400
Aug 31, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	17,976
Aug 28, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	262,314
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	-	2,000
Aug 26, 2026	0.40	0.45	0.40	0.45	0.45	-	1,001
Aug 25, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 24, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 21, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	6,666
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	12,842
Aug 19, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 18, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 14, 2026	0.45	0.45	0.45	0.45	0.45	-	21,000
Aug 13, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	50,000
Aug 11, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	202,000
Aug 10, 2026	0.42	0.45	0.42	0.45	0.45	-	244,969
Aug 7, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	-	3,177
Aug 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
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