Ocean Sun AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.48	0.52	0.47	0.47	0.47	-	95,300
Oct 8, 2026	0.58	0.58	0.45	0.47	0.47	-18.97%	540,121
Oct 7, 2026	0.43	0.73	0.43	0.58	0.58	28.60%	1,466,565
Oct 6, 2026	0.43	0.50	0.43	0.45	0.45	0.22%	36,608
Oct 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Oct 2, 2026	0.49	0.54	0.43	0.45	0.45	-8.54%	20,408
Oct 1, 2026	0.51	0.51	0.43	0.49	0.49	11.31%	11,763
Sep 30, 2026	0.47	0.47	0.41	0.44	0.44	3.03%	143,351
Sep 29, 2026	0.40	0.46	0.39	0.43	0.43	-2.50%	121,600
Sep 28, 2026	0.43	0.44	0.43	0.44	0.44	0.46%	3,762
Sep 25, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 24, 2026	0.44	0.44	0.39	0.44	0.44	-0.23%	11,543
Sep 23, 2026	0.45	0.48	0.40	0.44	0.44	3.29%	29,039
Sep 22, 2026	0.43	0.44	0.39	0.43	0.43	3.41%	265,042
Sep 21, 2026	0.40	0.46	0.39	0.41	0.41	-3.29%	306,765
Sep 18, 2026	0.39	0.45	0.39	0.43	0.43	1.43%	160,145
Sep 17, 2026	0.43	0.43	0.38	0.42	0.42	-4.56%	22,109
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	1.39%	1,138
Sep 15, 2026	0.44	0.44	0.40	0.43	0.43	-0.46%	24,293
Sep 14, 2026	0.40	0.44	0.40	0.44	0.44	-0.23%	4,808
Sep 11, 2026	0.44	0.44	0.44	0.44	0.44	1.87%	1,346
Sep 10, 2026	0.45	0.46	0.42	0.43	0.43	-5.73%	168,898
Sep 9, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 8, 2026	0.45	0.45	0.42	0.45	0.45	-	74,163
Sep 7, 2026	0.41	0.46	0.41	0.45	0.45	3.89%	70,172
Sep 4, 2026	0.42	0.47	0.42	0.44	0.44	-3.74%	61,875
Sep 3, 2026	0.43	0.45	0.42	0.45	0.45	0.89%	185,126
Sep 2, 2026	0.46	0.46	0.45	0.45	0.45	-3.85%	77,946
Sep 1, 2026	0.56	0.56	0.46	0.47	0.47	-15.83%	475,103
Aug 31, 2026	0.46	0.56	0.41	0.56	0.56	24.38%	134,734
Aug 28, 2026	0.49	0.49	0.44	0.45	0.45	-8.78%	126,289
Aug 27, 2026	0.48	0.50	0.45	0.49	0.49	8.41%	64,470
Aug 26, 2026	0.50	0.50	0.45	0.45	0.45	-8.50%	436,039
Aug 25, 2026	0.50	0.50	0.45	0.49	0.49	2.92%	51,393
Aug 24, 2026	0.45	0.49	0.45	0.48	0.48	5.03%	40,546
Aug 21, 2026	0.47	0.47	0.45	0.46	0.46	0.88%	152,996
Aug 20, 2026	0.46	0.47	0.45	0.45	0.45	-7.17%	124,516
Aug 19, 2026	0.47	0.49	0.47	0.49	0.49	1.46%	4,703
Aug 18, 2026	0.48	0.48	0.48	0.48	0.48	2.34%	1,539
Aug 17, 2026	0.48	0.48	0.46	0.47	0.47	-	148,662
Aug 14, 2026	0.48	0.49	0.47	0.47	0.47	-4.08%	369,737
Aug 13, 2026	0.49	0.52	0.48	0.49	0.49	1.03%	180,058
Aug 12, 2026	0.50	0.50	0.47	0.49	0.49	-1.42%	1,525,047
Aug 11, 2026	0.53	0.53	0.49	0.49	0.49	-6.11%	73,301
Aug 10, 2026	0.47	0.53	0.47	0.52	0.52	6.94%	307,360
Aug 7, 2026	0.51	0.55	0.48	0.49	0.49	-2.00%	56,804
Aug 6, 2026	0.49	0.51	0.48	0.50	0.50	0.60%	144,817
Aug 5, 2026	0.52	0.52	0.49	0.50	0.50	-4.05%	100,868
Aug 4, 2026	0.52	0.52	0.52	0.52	0.52	-0.38%	6
Aug 3, 2026	0.51	0.52	0.50	0.52	0.52	0.78%	124,330