Ocean Sun AS (OSL:OSUN)
Norway · Delayed Price · Currency is NOK 1.430
+0.150 (11.72%)
At close: Apr 23, 2026
Ocean Sun AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 6.76% | 3,192 |
| Apr 9, 2026 | 1.49 | 1.52 | 1.41 | 1.41 | 1.41 | - | 1,727 |
| Apr 8, 2026 | 1.40 | 1.52 | 1.40 | 1.41 | 1.41 | 0.36% | 1,253 |
| Apr 7, 2026 | 1.41 | 1.53 | 1.40 | 1.40 | 1.40 | -0.71% | 2,261 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 23,582 |
| Mar 31, 2026 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | 3.45% | 8,703 |
| Mar 30, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -4.92% | 51,892 |
| Mar 27, 2026 | 1.43 | 1.62 | 1.41 | 1.53 | 1.53 | 3.74% | 253,540 |
| Mar 26, 2026 | 1.40 | 1.63 | 1.38 | 1.47 | 1.47 | 1.03% | 428,818 |
| Mar 25, 2026 | 1.45 | 1.69 | 1.45 | 1.46 | 1.46 | -5.52% | 469,697 |
| Mar 24, 2026 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 5.84% | 154,485 |
| Mar 23, 2026 | 1.42 | 1.66 | 1.42 | 1.46 | 1.46 | -9.06% | 6,568 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.53 | 1.60 | 1.60 | -2.74% | 15,359 |
| Mar 19, 2026 | 1.46 | 1.65 | 1.46 | 1.65 | 1.65 | 5.45% | 1,478 |
| Mar 18, 2026 | 1.43 | 1.61 | 1.43 | 1.56 | 1.56 | 9.09% | 9,460 |
| Mar 17, 2026 | 1.43 | 1.54 | 1.43 | 1.43 | 1.43 | -1.38% | 4,493 |
| Mar 16, 2026 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | -0.34% | 11,048 |
| Mar 13, 2026 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | -2.02% | 9,718 |
| Mar 12, 2026 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | -4.19% | 1,805 |
| Mar 11, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | - | 1,808 |
| Mar 10, 2026 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 33,882 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | 0.98% | 60,406 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -6.15% | 83,803 |
| Mar 5, 2026 | 1.46 | 1.66 | 1.46 | 1.63 | 1.63 | 10.17% | 90,300 |
| Mar 4, 2026 | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | 1.03% | 71,021 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.02% | 3,275 |
| Mar 2, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 0.34% | 2,350 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 1,839 |
| Feb 26, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 3.40% | 21,372 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.16% | 15,000 |
| Feb 24, 2026 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -2.06% | 15,329 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 2,602 |
| Feb 20, 2026 | 1.51 | 1.55 | 1.46 | 1.46 | 1.46 | -7.32% | 52,290 |
| Feb 19, 2026 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | - | 21,328 |
| Feb 18, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 1.95% | 20 |
| Feb 17, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.41% | 23,113 |
| Feb 16, 2026 | 1.67 | 1.67 | 1.45 | 1.48 | 1.48 | 3.51% | 49,922 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | 903 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.32% | 720 |
| Feb 11, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 6.36% | 8,448 |
| Feb 10, 2026 | 1.41 | 1.58 | 1.41 | 1.42 | 1.42 | - | 22,393 |