Ocean Sun AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.52	0.55	0.52	0.55	0.55	5.38%	390,076
Jun 23, 2026	0.55	0.55	0.52	0.52	0.52	-	572,345
Jun 22, 2026	0.54	0.55	0.50	0.52	0.52	-3.70%	568,783
Jun 19, 2026	0.60	0.68	0.52	0.54	0.54	-33.50%	1,890,468
Jun 18, 2026	0.97	0.97	0.81	0.81	0.81	1.25%	15,154
Jun 17, 2026	0.80	0.99	0.80	0.80	0.80	-1.23%	27,823
Jun 16, 2026	1.04	1.17	0.81	0.81	0.81	-2.17%	38,316
Jun 15, 2026	0.90	0.95	0.83	0.83	0.83	-15.13%	43,262
Jun 12, 2026	0.95	1.07	0.89	0.98	0.98	11.14%	18,130
Jun 11, 2026	0.94	1.00	0.88	0.88	0.88	-6.18%	68,363
Jun 10, 2026	0.97	0.97	0.87	0.94	0.94	4.22%	138,835
Jun 9, 2026	0.70	0.95	0.70	0.90	0.90	25.00%	112,205
Jun 8, 2026	0.72	0.75	0.72	0.72	0.72	-4.00%	2,238
Jun 5, 2026	0.70	0.75	0.70	0.75	0.75	0.81%	879
Jun 4, 2026	0.73	0.76	0.70	0.74	0.74	-9.49%	136,222
Jun 3, 2026	1.03	1.03	0.80	0.82	0.82	-14.55%	77,509
Jun 2, 2026	1.00	1.08	0.95	0.96	0.96	-3.80%	76,910
Jun 1, 2026	0.95	1.10	0.95	1.00	1.00	3.31%	152,523
May 29, 2026	0.97	0.97	0.95	0.97	0.97	11.26%	42,839
May 28, 2026	0.86	0.95	0.72	0.87	0.87	-20.18%	138,946
May 27, 2026	1.13	1.13	0.95	1.09	1.09	3.81%	138,964
May 26, 2026	1.26	1.34	1.00	1.05	1.05	-43.24%	528,113
May 22, 2026	2.14	2.15	1.85	1.85	1.85	-13.55%	125,520
May 21, 2026	2.41	2.86	2.00	2.14	2.14	-11.20%	225,532
May 20, 2026	2.90	3.20	2.30	2.41	2.41	-6.95%	931,741
May 19, 2026	1.59	2.62	1.59	2.59	2.59	79.86%	1,642,500
May 18, 2026	1.58	1.58	1.39	1.44	1.44	-3.36%	38,881
May 15, 2026	1.45	1.49	1.45	1.49	1.49	-0.67%	7,168
May 13, 2026	1.45	1.58	1.45	1.50	1.50	2.74%	25,349
May 12, 2026	1.55	1.60	1.46	1.46	1.46	0.34%	74,708
May 11, 2026	1.61	1.61	1.46	1.46	1.46	-10.46%	82,879
May 8, 2026	1.56	1.63	1.48	1.63	1.63	16.91%	23,800
May 7, 2026	1.53	1.53	1.39	1.39	1.39	-7.33%	2,164
May 6, 2026	1.51	1.62	1.50	1.50	1.50	3.81%	1,291
May 5, 2026	1.43	1.60	1.43	1.45	1.45	-5.25%	29,654
May 4, 2026	1.45	1.55	1.45	1.53	1.53	4.81%	12,763
Apr 30, 2026	1.53	1.55	1.46	1.46	1.46	1.04%	5,527
Apr 29, 2026	1.54	1.60	1.34	1.44	1.44	-4.00%	69,570
Apr 28, 2026	1.38	1.55	1.38	1.50	1.50	14.94%	10,458
Apr 27, 2026	1.50	1.50	1.31	1.31	1.31	-6.45%	7,771
Apr 24, 2026	1.45	1.48	1.36	1.40	1.40	-2.45%	56,988
Apr 23, 2026	1.40	1.48	1.37	1.43	1.43	11.72%	35,829
Apr 22, 2026	1.48	1.48	1.28	1.28	1.28	-11.42%	8,185
Apr 21, 2026	1.38	1.46	1.33	1.45	1.45	12.89%	19,630
Apr 20, 2026	1.48	1.48	1.28	1.28	1.28	-8.24%	28,994
Apr 17, 2026	1.42	1.42	1.40	1.40	1.40	-4.45%	124
Apr 16, 2026	1.46	1.46	1.46	1.46	1.46	-	-
Apr 15, 2026	1.30	1.48	1.30	1.46	1.46	3.55%	3,207
Apr 14, 2026	1.50	1.52	1.41	1.41	1.41	-3.42%	539
Apr 13, 2026	1.50	1.53	1.46	1.46	1.46	-2.67%	21,568