Ocean Sun AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.49	0.52	0.49	0.52	0.52	4.88%	4,503
Jul 30, 2026	0.55	0.55	0.49	0.49	0.49	-1.60%	71,928
Jul 29, 2026	0.55	0.55	0.49	0.50	0.50	1.01%	54,456
Jul 28, 2026	0.49	0.54	0.49	0.50	0.50	-4.44%	63,200
Jul 27, 2026	0.55	0.55	0.48	0.52	0.52	-2.26%	36,829
Jul 24, 2026	0.53	0.53	0.53	0.53	0.53	7.72%	5,093
Jul 23, 2026	0.54	0.54	0.49	0.49	0.49	-3.15%	19,812
Jul 22, 2026	0.49	0.51	0.49	0.51	0.51	-0.78%	11,392
Jul 21, 2026	0.50	0.51	0.49	0.51	0.51	-1.16%	54,050
Jul 20, 2026	0.55	0.55	0.49	0.52	0.52	-6.16%	21,083
Jul 17, 2026	0.56	0.56	0.52	0.55	0.55	7.81%	99,929
Jul 16, 2026	0.57	0.57	0.50	0.51	0.51	-1.92%	122,501
Jul 15, 2026	0.54	0.54	0.49	0.52	0.52	4.40%	29,988
Jul 14, 2026	0.54	0.54	0.49	0.50	0.50	-8.09%	143,082
Jul 13, 2026	0.56	0.56	0.50	0.54	0.54	1.12%	43,341
Jul 10, 2026	0.55	0.55	0.51	0.54	0.54	-2.18%	222,041
Jul 9, 2026	0.57	0.57	0.51	0.55	0.55	-1.08%	228,135
Jul 8, 2026	0.56	0.56	0.56	0.56	0.56	4.51%	21,369
Jul 7, 2026	0.50	0.57	0.50	0.53	0.53	2.31%	69,284
Jul 6, 2026	0.51	0.57	0.51	0.52	0.52	-3.70%	113,289
Jul 3, 2026	0.57	0.57	0.50	0.54	0.54	-	110,873
Jul 2, 2026	0.53	0.58	0.52	0.54	0.54	5.06%	120,306
Jul 1, 2026	0.55	0.55	0.48	0.51	0.51	4.90%	311,606
Jun 30, 2026	0.51	0.51	0.48	0.49	0.49	-0.41%	141,278
Jun 29, 2026	0.49	0.52	0.47	0.49	0.49	0.82%	495,483
Jun 26, 2026	0.50	0.53	0.49	0.49	0.49	-7.92%	673,810
Jun 25, 2026	0.54	0.54	0.51	0.53	0.53	-3.28%	191,642
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