Ocean Sun AS (OSL:OSUN)
Norway · Delayed Price · Currency is NOK 1.265
0.00 (0.00%)
At close: Sep 12, 2025
Ocean Sun AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | - | 11,383 |
| Sep 11, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -4.17% | 18,468 |
| Sep 10, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.71% | 40,037 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 8, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.28% | 5,027 |
| Sep 5, 2025 | 1.31 | 1.41 | 1.31 | 1.31 | 1.31 | -8.10% | 4,661 |
| Sep 4, 2025 | 1.40 | 1.42 | 1.33 | 1.42 | 1.42 | 9.23% | 22,200 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 3,822 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.35 | 1.40 | 1.40 | -8.79% | 4,079 |
| Sep 1, 2025 | 1.27 | 1.54 | 1.27 | 1.54 | 1.54 | 19.92% | 20,034 |
| Aug 29, 2025 | 1.28 | 1.34 | 1.28 | 1.28 | 1.28 | - | 8,500 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 3,074 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | - | 6,439 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -3.70% | 15,601 |
| Aug 25, 2025 | 1.21 | 1.41 | 1.21 | 1.35 | 1.35 | 11.11% | 17,980 |
| Aug 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 21, 2025 | 1.27 | 1.41 | 1.22 | 1.22 | 1.22 | -4.33% | 15,528 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 7 |
| Aug 19, 2025 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | - | 740 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 15, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | - | 2,654 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 7,305 |
| Aug 13, 2025 | 1.30 | 1.43 | 1.28 | 1.28 | 1.28 | - | 11,840 |
| Aug 12, 2025 | 1.27 | 1.40 | 1.27 | 1.28 | 1.28 | -5.19% | 2,998 |
| Aug 11, 2025 | 1.33 | 1.41 | 1.32 | 1.35 | 1.35 | -3.23% | 6,306 |
| Aug 8, 2025 | 1.22 | 1.40 | 1.22 | 1.40 | 1.40 | 6.90% | 44,411 |
| Aug 7, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | -0.76% | 10,265 |
| Aug 6, 2025 | 1.47 | 1.47 | 1.32 | 1.32 | 1.32 | -11.74% | 30,597 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 13.31% | 5,685 |
| Aug 4, 2025 | 1.35 | 1.41 | 1.22 | 1.32 | 1.32 | -6.07% | 49,324 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -6.67% | 11,985 |
| Jul 31, 2025 | 1.21 | 1.50 | 1.21 | 1.50 | 1.50 | 23.97% | 68,264 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.02% | 9,807 |
| Jul 29, 2025 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -0.40% | 18,211 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -4.62% | 22,919 |
| Jul 25, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 9.70% | 66,739 |
| Jul 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 23, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -2.07% | 10,255 |
| Jul 22, 2025 | 1.58 | 1.58 | 1.20 | 1.21 | 1.21 | -11.03% | 36,751 |
| Jul 21, 2025 | 1.40 | 1.40 | 1.19 | 1.36 | 1.36 | 12.40% | 8,991 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.18 | 1.21 | 1.21 | -18.79% | 9,935 |
| Jul 17, 2025 | 1.21 | 1.50 | 1.21 | 1.49 | 1.49 | 23.65% | 33,497 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 1,993 |
| Jul 15, 2025 | 1.39 | 1.39 | 1.20 | 1.20 | 1.20 | -7.69% | 4,989 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.76% | 50 |
| Jul 11, 2025 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | 15.19% | 3,130 |
| Jul 10, 2025 | 1.39 | 1.39 | 1.18 | 1.19 | 1.19 | 0.85% | 2,485 |
| Jul 9, 2025 | 1.16 | 1.35 | 1.16 | 1.18 | 1.18 | -15.16% | 7,228 |
| Jul 8, 2025 | 1.39 | 1.39 | 1.16 | 1.39 | 1.39 | -0.36% | 1,161 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.25 | 1.39 | 1.39 | 15.83% | 22,879 |