Sea1 Offshore Inc. (OSL:SEA1)
Norway · Delayed Price · Currency is NOK 23.30
+0.60 (2.64%)
At close: Dec 5, 2025
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.85 | 23.35 | 22.65 | 23.30 | 23.30 | 2.64% | 198,392 |
| Dec 4, 2025 | 22.15 | 22.75 | 22.10 | 22.70 | 22.70 | 4.13% | 215,376 |
| Dec 3, 2025 | 21.25 | 21.80 | 21.25 | 21.80 | 21.80 | 3.32% | 325,972 |
| Dec 2, 2025 | 21.35 | 21.45 | 21.00 | 21.10 | 21.10 | -1.40% | 118,103 |
| Dec 1, 2025 | 21.60 | 21.60 | 21.10 | 21.40 | 21.40 | - | 144,513 |
| Nov 28, 2025 | 21.55 | 21.60 | 21.25 | 21.40 | 21.40 | -0.47% | 119,781 |
| Nov 27, 2025 | 21.60 | 21.60 | 21.25 | 21.50 | 21.50 | 1.65% | 93,503 |
| Nov 26, 2025 | 20.90 | 21.20 | 20.75 | 21.15 | 21.15 | 2.67% | 261,078 |
| Nov 25, 2025 | 21.45 | 21.45 | 20.45 | 20.60 | 20.60 | -0.48% | 255,273 |
| Nov 24, 2025 | 21.45 | 21.45 | 20.55 | 20.70 | 20.70 | -1.90% | 97,362 |
| Nov 21, 2025 | 21.25 | 21.45 | 20.85 | 21.10 | 21.10 | -4.52% | 150,565 |
| Nov 20, 2025 | 21.90 | 22.10 | 21.60 | 22.10 | 22.10 | 2.55% | 129,530 |
| Nov 19, 2025 | 21.50 | 21.90 | 21.30 | 21.55 | 21.55 | 1.65% | 168,190 |
| Nov 18, 2025 | 21.75 | 21.75 | 21.20 | 21.20 | 21.20 | -4.07% | 211,083 |
| Nov 17, 2025 | 21.75 | 22.25 | 21.25 | 22.10 | 22.10 | 2.31% | 262,452 |
| Nov 14, 2025 | 22.00 | 22.00 | 21.15 | 21.60 | 21.60 | 0.23% | 105,573 |
| Nov 13, 2025 | 21.65 | 21.80 | 21.30 | 21.55 | 21.55 | -0.69% | 81,471 |
| Nov 12, 2025 | 21.20 | 22.10 | 21.20 | 21.70 | 21.70 | 2.84% | 284,893 |
| Nov 11, 2025 | 20.80 | 21.15 | 20.45 | 21.10 | 21.10 | 2.68% | 89,884 |
| Nov 10, 2025 | 21.20 | 21.35 | 20.40 | 20.55 | 20.55 | -1.67% | 152,043 |
| Nov 7, 2025 | 20.65 | 20.95 | 20.55 | 20.90 | 20.90 | 0.72% | 150,487 |
| Nov 6, 2025 | 20.75 | 20.85 | 20.50 | 20.75 | 20.75 | 1.22% | 144,732 |
| Nov 5, 2025 | 21.05 | 21.05 | 20.30 | 20.50 | 20.50 | - | 94,976 |
| Nov 4, 2025 | 21.15 | 21.15 | 20.40 | 20.50 | 20.50 | -2.84% | 169,908 |
| Nov 3, 2025 | 20.20 | 21.35 | 20.20 | 21.10 | 21.10 | 5.24% | 284,411 |
| Oct 31, 2025 | 19.90 | 20.25 | 19.36 | 20.05 | 20.05 | 0.75% | 334,986 |
| Oct 30, 2025 | 20.20 | 20.20 | 19.66 | 19.90 | 19.90 | -0.10% | 184,877 |
| Oct 29, 2025 | 19.90 | 20.15 | 19.80 | 19.92 | 19.92 | 0.61% | 113,267 |
| Oct 28, 2025 | 20.50 | 20.50 | 19.72 | 19.80 | 19.80 | -2.70% | 216,177 |
| Oct 27, 2025 | 20.40 | 20.55 | 19.92 | 20.35 | 20.35 | - | 118,148 |
| Oct 24, 2025 | 20.40 | 20.65 | 20.25 | 20.35 | 20.35 | 1.50% | 173,581 |
| Oct 23, 2025 | 19.90 | 20.35 | 19.90 | 20.05 | 20.05 | 1.26% | 221,495 |
| Oct 22, 2025 | 19.66 | 20.10 | 19.60 | 19.80 | 19.80 | 0.92% | 155,549 |
| Oct 21, 2025 | 19.84 | 20.05 | 19.58 | 19.62 | 19.62 | -1.11% | 140,346 |
| Oct 20, 2025 | 20.00 | 20.40 | 19.72 | 19.84 | 19.84 | -0.30% | 162,184 |
| Oct 17, 2025 | 20.40 | 20.40 | 19.72 | 19.90 | 19.90 | -4.33% | 327,322 |
| Oct 16, 2025 | 20.60 | 20.90 | 20.15 | 20.80 | 20.80 | 0.97% | 115,467 |
| Oct 15, 2025 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 2.23% | 147,809 |
| Oct 14, 2025 | 20.90 | 20.90 | 20.00 | 20.15 | 20.15 | -0.98% | 146,191 |
| Oct 13, 2025 | 20.00 | 20.60 | 19.84 | 20.35 | 20.35 | 0.74% | 237,737 |
| Oct 10, 2025 | 20.55 | 20.65 | 20.00 | 20.20 | 20.20 | -3.35% | 351,248 |
| Oct 9, 2025 | 20.95 | 21.35 | 20.85 | 20.90 | 20.90 | -0.95% | 200,355 |
| Oct 8, 2025 | 21.05 | 21.45 | 20.90 | 21.10 | 21.10 | - | 200,592 |
| Oct 7, 2025 | 22.05 | 22.05 | 21.10 | 21.10 | 21.10 | -4.09% | 242,342 |
| Oct 6, 2025 | 21.85 | 22.20 | 21.75 | 22.00 | 22.00 | 1.15% | 305,968 |
| Oct 3, 2025 | 22.00 | 22.15 | 21.70 | 21.75 | 21.75 | -1.14% | 115,583 |
| Oct 2, 2025 | 22.00 | 22.15 | 21.90 | 22.00 | 22.00 | - | 80,086 |
| Oct 1, 2025 | 22.25 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 152,193 |
| Sep 30, 2025 | 21.90 | 22.30 | 21.80 | 21.90 | 21.90 | -1.13% | 136,800 |
| Sep 29, 2025 | 22.80 | 22.95 | 22.15 | 22.15 | 22.15 | -2.21% | 110,017 |