Sea1 Offshore Inc. (OSL:SEA1)
Norway · Delayed Price · Currency is NOK 21.70
+0.60 (2.84%)
At close: Nov 12, 2025
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 22.75 | 22.85 | 22.20 | 22.65 | 22.65 | 1.34% | 124,394 |
| Sep 25, 2025 | 23.00 | 23.05 | 22.35 | 22.35 | 22.35 | -3.04% | 183,637 |
| Sep 24, 2025 | 22.05 | 23.05 | 22.05 | 23.05 | 23.05 | 3.60% | 225,620 |
| Sep 23, 2025 | 21.75 | 22.25 | 21.70 | 22.25 | 22.25 | 1.37% | 266,792 |
| Sep 22, 2025 | 22.05 | 22.10 | 21.75 | 21.95 | 21.95 | -0.45% | 196,973 |
| Sep 19, 2025 | 22.05 | 22.40 | 22.00 | 22.05 | 22.05 | -0.45% | 228,521 |
| Sep 18, 2025 | 21.90 | 22.35 | 21.60 | 22.15 | 22.15 | 0.91% | 276,903 |
| Sep 17, 2025 | 22.15 | 22.35 | 21.70 | 21.95 | 21.95 | -2.01% | 395,915 |
| Sep 16, 2025 | 22.40 | 22.50 | 22.05 | 22.40 | 22.40 | -0.44% | 329,774 |
| Sep 15, 2025 | 22.55 | 22.80 | 22.30 | 22.50 | 22.50 | -0.22% | 205,521 |
| Sep 12, 2025 | 22.35 | 22.85 | 21.95 | 22.55 | 22.55 | 0.22% | 522,268 |
| Sep 11, 2025 | 23.90 | 24.30 | 22.30 | 22.50 | 22.50 | -7.60% | 1,161,554 |
| Sep 10, 2025 | 25.10 | 25.10 | 24.05 | 24.35 | 24.35 | -1.22% | 281,145 |
| Sep 9, 2025 | 25.10 | 25.20 | 24.65 | 24.65 | 24.65 | -1.40% | 143,230 |
| Sep 8, 2025 | 25.15 | 25.35 | 25.00 | 25.00 | 25.00 | -0.40% | 178,211 |
| Sep 5, 2025 | 25.75 | 25.75 | 25.10 | 25.10 | 25.10 | -2.52% | 171,567 |
| Sep 4, 2025 | 25.75 | 25.75 | 25.20 | 25.75 | 25.75 | 1.58% | 138,909 |