Ocean GeoLoop AS (OSL:OCEAN)
Norway · Delayed Price · Currency is NOK 0.7350
+0.1350 (22.50%)
At close: May 27, 2026
Ocean GeoLoop AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.70 | 0.74 | 0.60 | 0.74 | 0.74 | 22.50% | 13,195 |
| May 26, 2026 | 0.80 | 0.80 | 0.52 | 0.60 | 0.60 | -25.00% | 44,095 |
| May 22, 2026 | 0.80 | 1.08 | 0.80 | 0.80 | 0.80 | 7.38% | 14,673 |
| May 21, 2026 | 0.51 | 0.75 | 0.51 | 0.75 | 0.75 | 2.05% | 54,081 |
| May 20, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 4.29% | 170 |
| May 19, 2026 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | -0.71% | 1,886 |
| May 18, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| May 15, 2026 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -4.08% | 84,980 |
| May 13, 2026 | 0.88 | 0.88 | 0.70 | 0.74 | 0.74 | -55.45% | 431,053 |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 6,000 |
| May 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| May 5, 2026 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | 9.59% | 10,448 |
| May 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 4,066 |
| Apr 30, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | -8.82% | 4,000 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,176 |
| Apr 28, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 13.33% | 4,500 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.43 | 1.50 | 1.50 | -12.79% | 15,166 |
| 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 |