Ocean Sun AS (OSL:OSUN)
Norway · Delayed Price · Currency is NOK 1.400
-0.100 (-6.67%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.40 | 1.40 | 1.16 | 1.20 | 1.20 | -0.83% | 33,015 |
| Jul 3, 2025 | 1.21 | 1.30 | 1.21 | 1.21 | 1.21 | - | 7,993 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.21 | 1.21 | 1.21 | -6.92% | 30,015 |
| Jul 1, 2025 | 1.09 | 1.30 | 1.09 | 1.30 | 1.30 | 16.07% | 12,354 |
| Jun 30, 2025 | 1.08 | 1.26 | 1.08 | 1.12 | 1.12 | -6.28% | 5,682 |
| Jun 27, 2025 | 1.21 | 1.21 | 1.09 | 1.20 | 1.20 | -0.83% | 51,055 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 9.05% | 6,100 |
| Jun 25, 2025 | 1.37 | 1.47 | 1.10 | 1.11 | 1.11 | -21.35% | 35,972 |
| Jun 24, 2025 | 1.43 | 1.54 | 1.35 | 1.41 | 1.41 | 4.46% | 23,221 |
| Jun 23, 2025 | 1.35 | 1.45 | 1.12 | 1.35 | 1.35 | 1.89% | 18,686 |
| Jun 20, 2025 | 1.33 | 1.33 | 1.23 | 1.32 | 1.32 | -0.75% | 11,151 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | 8.13% | 1,748 |
| Jun 18, 2025 | 1.34 | 1.37 | 1.19 | 1.23 | 1.23 | 5.13% | 26,919 |
| Jun 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -14.60% | 2,000 |
| Jun 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 13, 2025 | 1.25 | 1.40 | 1.25 | 1.37 | 1.37 | 5.79% | 24,344 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 39,730 |
| Jun 11, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.19% | 10,464 |
| Jun 10, 2025 | 1.29 | 1.29 | 1.06 | 1.26 | 1.26 | 6.81% | 38,310 |
| Jun 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.49% | 93 |
| Jun 5, 2025 | 1.20 | 1.21 | 1.11 | 1.21 | 1.21 | -2.03% | 10,611 |
| Jun 4, 2025 | 1.26 | 1.26 | 1.15 | 1.23 | 1.23 | -2.38% | 45,151 |
| Jun 3, 2025 | 1.10 | 1.26 | 1.00 | 1.26 | 1.26 | 11.50% | 649,144 |
| Jun 2, 2025 | 1.09 | 1.25 | 1.09 | 1.13 | 1.13 | -7.38% | 17,075 |
| May 30, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 10.91% | 6,219 |
| May 28, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.08% | 11,761 |
| May 27, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 251 |
| May 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 23, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -2.99% | 5,305 |
| May 22, 2025 | 1.06 | 1.17 | 1.00 | 1.17 | 1.17 | -0.43% | 12,012 |