Ocean Sun AS (OSL:OSUN)
Norway · Delayed Price · Currency is NOK 0.8220
-0.1400 (-14.55%)
At close: Jun 3, 2026
Ocean Sun AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |