Ocean Sun AS (OSL:OSUN)
Norway · Delayed Price · Currency is NOK 1.360
+0.160 (13.33%)
At close: Oct 3, 2025
Ocean Sun AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.19 | 1.32 | 1.19 | 1.23 | 1.23 | -9.93% | 11,000 |
| Oct 3, 2025 | 1.13 | 1.36 | 1.13 | 1.36 | 1.36 | 13.33% | 12,950 |
| Oct 2, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | 4.35% | 18,444 |
| Oct 1, 2025 | 1.16 | 1.26 | 1.15 | 1.15 | 1.15 | 3.14% | 6,458 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 10,873 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.11 | 1.11 | 1.11 | -7.92% | 2,920 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | 14 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 50 |
| Sep 24, 2025 | 1.13 | 1.39 | 1.13 | 1.38 | 1.38 | 14.11% | 4,751 |
| Sep 23, 2025 | 1.11 | 1.30 | 1.11 | 1.21 | 1.21 | 8.56% | 33,700 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 3,752 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.00% | 4,230 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -9.75% | 21,495 |
| Sep 17, 2025 | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | 9.92% | 2,557 |
| Sep 16, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.18% | 102,128 |
| Sep 15, 2025 | 1.27 | 1.39 | 1.27 | 1.28 | 1.28 | 0.79% | 8,579 |
| 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 |