Sea1 Offshore Inc. (OSL:SEA1)
Norway · Delayed Price · Currency is NOK 29.70
-0.15 (-0.50%)
At close: Aug 14, 2025
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.00 | 30.65 | 29.70 | 29.70 | 29.70 | -0.50% | 297,520 |
| Aug 13, 2025 | 30.00 | 30.50 | 29.60 | 29.85 | 29.85 | -0.33% | 313,060 |
| Aug 12, 2025 | 29.50 | 29.95 | 29.15 | 29.95 | 29.95 | 2.22% | 283,120 |
| Aug 11, 2025 | 29.90 | 30.20 | 28.90 | 29.30 | 29.30 | 2.81% | 466,212 |
| Aug 8, 2025 | 29.10 | 29.30 | 28.45 | 28.50 | 28.50 | -1.72% | 169,677 |
| Aug 7, 2025 | 28.65 | 29.00 | 28.10 | 29.00 | 29.00 | 2.29% | 188,034 |
| Aug 6, 2025 | 28.10 | 28.65 | 27.95 | 28.35 | 28.35 | 2.72% | 278,124 |
| Aug 5, 2025 | 26.95 | 27.90 | 26.60 | 27.60 | 27.60 | 3.37% | 181,590 |
| Aug 4, 2025 | 27.40 | 27.55 | 26.70 | 26.70 | 26.70 | -0.37% | 128,247 |
| Aug 1, 2025 | 27.00 | 27.30 | 26.70 | 26.80 | 26.80 | -1.65% | 164,753 |
| Jul 31, 2025 | 28.10 | 28.10 | 26.90 | 27.25 | 27.25 | -0.55% | 79,360 |
| Jul 30, 2025 | 27.80 | 28.25 | 27.40 | 27.40 | 27.40 | -1.44% | 129,174 |
| Jul 29, 2025 | 27.85 | 28.05 | 27.60 | 27.80 | 27.80 | - | 159,362 |
| Jul 28, 2025 | 26.70 | 27.80 | 26.70 | 27.80 | 27.80 | 4.91% | 280,496 |
| Jul 25, 2025 | 26.50 | 26.50 | 26.10 | 26.50 | 26.50 | 1.34% | 67,902 |
| Jul 24, 2025 | 25.90 | 26.50 | 25.90 | 26.15 | 26.15 | 0.97% | 112,281 |
| Jul 23, 2025 | 26.15 | 26.35 | 25.65 | 25.90 | 25.90 | -0.96% | 141,469 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.05 | 26.15 | 26.15 | -0.38% | 63,386 |
| Jul 21, 2025 | 26.70 | 27.10 | 26.25 | 26.25 | 26.25 | -1.50% | 61,658 |
| Jul 18, 2025 | 26.55 | 26.75 | 26.25 | 26.65 | 26.65 | 0.95% | 62,504 |
| Jul 17, 2025 | 26.20 | 26.40 | 25.80 | 26.40 | 26.40 | 1.15% | 115,018 |
| Jul 16, 2025 | 26.90 | 26.90 | 26.10 | 26.10 | 26.10 | -0.38% | 102,661 |
| Jul 15, 2025 | 27.10 | 27.10 | 26.10 | 26.20 | 26.20 | -4.03% | 118,433 |
| Jul 14, 2025 | 27.15 | 27.80 | 27.10 | 27.30 | 27.30 | 1.11% | 194,332 |
| Jul 11, 2025 | 26.65 | 27.10 | 26.45 | 27.00 | 27.00 | 0.93% | 146,585 |
| Jul 10, 2025 | 26.30 | 26.90 | 26.25 | 26.75 | 26.75 | 2.29% | 106,615 |
| Jul 9, 2025 | 25.80 | 26.65 | 25.80 | 26.15 | 26.15 | 1.16% | 133,474 |
| Jul 8, 2025 | 25.95 | 25.95 | 25.30 | 25.85 | 25.85 | 1.97% | 88,456 |
| Jul 7, 2025 | 25.65 | 25.65 | 25.05 | 25.35 | 25.35 | 0.40% | 54,627 |
| Jul 4, 2025 | 25.80 | 25.80 | 25.20 | 25.25 | 25.25 | -1.56% | 70,077 |
| Jul 3, 2025 | 25.30 | 25.95 | 25.30 | 25.65 | 25.65 | 1.38% | 159,165 |
| Jul 2, 2025 | 24.25 | 25.40 | 24.25 | 25.30 | 25.30 | 5.42% | 193,231 |
| Jul 1, 2025 | 24.90 | 24.90 | 23.95 | 24.00 | 24.00 | -2.44% | 167,871 |
| Jun 30, 2025 | 24.85 | 24.85 | 24.00 | 24.60 | 24.60 | 0.20% | 197,846 |
| Jun 27, 2025 | 25.30 | 25.45 | 24.50 | 24.55 | 24.55 | -1.21% | 173,991 |
| Jun 26, 2025 | 25.50 | 25.50 | 24.60 | 24.85 | 24.85 | -1.19% | 214,874 |
| Jun 25, 2025 | 26.80 | 26.80 | 25.15 | 25.15 | 25.15 | -1.95% | 224,740 |
| Jun 24, 2025 | 26.80 | 26.80 | 25.35 | 25.65 | 25.65 | -3.21% | 146,668 |
| Jun 23, 2025 | 26.70 | 27.00 | 26.35 | 26.50 | 26.50 | 0.19% | 124,131 |
| Jun 20, 2025 | 26.85 | 26.85 | 26.25 | 26.45 | 26.45 | -1.49% | 170,036 |
| Jun 19, 2025 | 27.00 | 27.25 | 26.50 | 26.85 | 26.85 | -0.19% | 124,288 |
| Jun 18, 2025 | 27.15 | 27.35 | 26.50 | 26.90 | 26.90 | -0.37% | 185,251 |
| Jun 17, 2025 | 25.90 | 27.10 | 25.80 | 27.00 | 27.00 | 5.06% | 276,526 |
| Jun 16, 2025 | 25.80 | 26.00 | 25.25 | 25.70 | 25.70 | 2.19% | 343,780 |
| Jun 13, 2025 | 25.90 | 26.75 | 25.15 | 25.15 | 25.15 | -2.33% | 372,324 |
| Jun 12, 2025 | 25.50 | 25.85 | 25.40 | 25.75 | 25.75 | 1.38% | 149,159 |
| Jun 11, 2025 | 25.30 | 25.50 | 24.75 | 25.40 | 25.40 | 0.79% | 221,340 |
| Jun 10, 2025 | 24.55 | 25.30 | 24.30 | 25.20 | 25.20 | 2.65% | 544,519 |
| Jun 6, 2025 | 24.95 | 25.10 | 23.95 | 24.55 | 24.55 | -1.60% | 288,516 |
| Jun 5, 2025 | 25.10 | 25.30 | 24.95 | 24.95 | 24.95 | -0.80% | 319,552 |