Ocean Sun AS (OSL:OSUN)
Norway · Delayed Price · Currency is NOK 1.685
-0.050 (-2.88%)
At close: Dec 5, 2025
Ocean Sun AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.75 | 1.64 | 1.69 | 1.69 | -2.88% | 222,175 |
| Dec 4, 2025 | 1.80 | 1.90 | 1.64 | 1.74 | 1.74 | - | 88,027 |
| Dec 3, 2025 | 1.66 | 1.83 | 1.52 | 1.74 | 1.74 | 54.22% | 748,291 |
| Dec 2, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -7.02% | 20,708 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 10 |
| Nov 28, 2025 | 1.20 | 1.25 | 1.12 | 1.22 | 1.22 | 2.95% | 86,396 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.11 | 1.19 | 1.19 | -8.49% | 43,229 |
| Nov 26, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -0.38% | 37,750 |
| Nov 25, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | 1.96% | 47,806 |
| Nov 24, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -1.92% | 101,440 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 92,517 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 2.56% | 1,200 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 2.63% | 27,397 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 41,668 |
| Nov 17, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | - | 32,708 |
| Nov 14, 2025 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 6.87% | 67,926 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.31 | 1.31 | 1.31 | -6.76% | 65,009 |
| Nov 12, 2025 | 1.43 | 1.50 | 1.35 | 1.41 | 1.41 | -2.09% | 56,357 |
| Nov 11, 2025 | 1.33 | 1.44 | 1.31 | 1.44 | 1.44 | 9.13% | 23,264 |
| Nov 10, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.94% | 69,942 |
| Nov 7, 2025 | 1.24 | 1.40 | 1.24 | 1.29 | 1.29 | -1.90% | 240,566 |
| Nov 6, 2025 | 1.21 | 1.32 | 1.20 | 1.32 | 1.32 | 1.54% | 110,458 |
| Nov 5, 2025 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 5.71% | 2,430 |
| Nov 4, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 18,465 |
| Nov 3, 2025 | 1.22 | 1.36 | 1.22 | 1.22 | 1.22 | -3.57% | 4,674 |
| Oct 31, 2025 | 1.22 | 1.36 | 1.22 | 1.26 | 1.26 | 4.13% | 39,136 |
| Oct 30, 2025 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | - | 34,201 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 3,371 |
| Oct 28, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -1.22% | 3,749 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.22 | 1.23 | 1.23 | -0.81% | 18,117 |
| Oct 24, 2025 | 1.29 | 1.33 | 1.24 | 1.24 | 1.24 | 2.92% | 5,965 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8,507 |
| Oct 22, 2025 | 1.33 | 1.34 | 1.20 | 1.20 | 1.20 | 1.69% | 4,191 |
| Oct 21, 2025 | 1.22 | 1.28 | 1.17 | 1.18 | 1.18 | -11.28% | 12,590 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.14 | 1.33 | 1.33 | 3.10% | 30,205 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 7.50% | 43,669 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.20 | 1.20 | 1.20 | -11.44% | 43,411 |
| Oct 15, 2025 | 1.25 | 1.36 | 1.18 | 1.36 | 1.36 | 8.40% | 14,834 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 13, 2025 | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | -2.34% | 12,502 |
| Oct 10, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.16% | 20,026 |
| Oct 9, 2025 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | -1.89% | 63,884 |
| Oct 8, 2025 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | 17.86% | 5,446 |
| Oct 7, 2025 | 1.16 | 1.32 | 1.12 | 1.12 | 1.12 | -8.57% | 8,183 |
| 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 |