Sea1 Offshore Inc. (OSL:SEA1)
Norway · Delayed Price · Currency is NOK 24.85
-0.05 (-0.20%)
Feb 3, 2026, 11:10 AM CET
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 24.15 | 25.15 | 23.65 | 24.85 | 24.85 | -0.20% | 245,814 |
| Jan 30, 2026 | 24.90 | 24.90 | 24.25 | 24.90 | 24.90 | 1.84% | 207,056 |
| Jan 29, 2026 | 24.90 | 25.15 | 24.45 | 24.45 | 24.45 | -1.81% | 166,996 |
| Jan 28, 2026 | 24.60 | 25.00 | 24.50 | 24.90 | 24.90 | 1.43% | 156,271 |
| Jan 27, 2026 | 24.25 | 24.60 | 24.15 | 24.55 | 24.55 | 1.66% | 155,868 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.10 | 24.15 | 24.15 | -2.62% | 158,357 |
| Jan 23, 2026 | 24.20 | 24.80 | 24.10 | 24.80 | 24.80 | 4.20% | 224,777 |
| Jan 22, 2026 | 24.10 | 24.45 | 23.80 | 23.80 | 23.80 | -0.83% | 98,534 |
| Jan 21, 2026 | 24.00 | 24.20 | 23.55 | 24.00 | 24.00 | 0.84% | 89,903 |
| Jan 20, 2026 | 23.80 | 23.90 | 23.35 | 23.80 | 23.80 | -0.42% | 83,731 |
| Jan 19, 2026 | 24.10 | 24.40 | 23.60 | 23.90 | 23.90 | -3.82% | 171,759 |
| Jan 16, 2026 | 24.35 | 25.00 | 24.35 | 24.85 | 24.85 | 0.40% | 181,803 |
| Jan 15, 2026 | 25.00 | 25.10 | 24.40 | 24.75 | 24.75 | -0.80% | 146,629 |
| Jan 14, 2026 | 25.10 | 25.25 | 24.90 | 24.95 | 24.95 | -0.40% | 192,697 |
| Jan 13, 2026 | 24.10 | 25.35 | 24.00 | 25.05 | 25.05 | 2.45% | 197,284 |
| Jan 12, 2026 | 24.00 | 24.55 | 24.00 | 24.45 | 24.45 | 1.45% | 90,150 |
| Jan 9, 2026 | 23.95 | 24.30 | 23.70 | 24.10 | 24.10 | 1.69% | 244,967 |
| Jan 8, 2026 | 23.65 | 24.05 | 23.15 | 23.70 | 23.70 | 0.21% | 79,788 |
| Jan 7, 2026 | 23.70 | 24.20 | 22.85 | 23.65 | 23.65 | -0.63% | 299,479 |
| Jan 6, 2026 | 23.40 | 24.00 | 23.15 | 23.80 | 23.80 | 1.71% | 133,302 |
| Jan 5, 2026 | 23.25 | 24.00 | 23.20 | 23.40 | 23.40 | 0.86% | 238,154 |
| Jan 2, 2026 | 22.90 | 23.50 | 22.45 | 23.20 | 23.20 | 1.75% | 293,550 |
| Dec 30, 2025 | 22.15 | 22.85 | 22.15 | 22.80 | 22.80 | 2.70% | 57,335 |
| Dec 29, 2025 | 22.65 | 22.90 | 22.10 | 22.20 | 22.20 | -2.42% | 133,489 |
| Dec 23, 2025 | 22.85 | 23.10 | 22.60 | 22.75 | 22.75 | -0.44% | 104,631 |
| Dec 22, 2025 | 22.30 | 23.00 | 22.30 | 22.85 | 22.85 | 2.47% | 65,402 |
| Dec 19, 2025 | 22.20 | 22.55 | 22.00 | 22.30 | 22.30 | 0.45% | 210,649 |
| Dec 18, 2025 | 22.85 | 23.15 | 22.00 | 22.20 | 22.20 | -2.63% | 155,344 |
| Dec 17, 2025 | 23.65 | 23.70 | 22.65 | 22.80 | 22.80 | -1.51% | 200,543 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.15 | 23.15 | 23.15 | -1.70% | 191,250 |
| Dec 15, 2025 | 23.80 | 23.95 | 23.20 | 23.55 | 23.55 | 0.43% | 279,256 |
| Dec 12, 2025 | 23.10 | 23.45 | 22.80 | 23.45 | 23.45 | 3.08% | 144,583 |
| Dec 11, 2025 | 22.65 | 23.00 | 22.40 | 22.75 | 22.75 | 1.56% | 150,155 |
| Dec 10, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -1.75% | 127,904 |
| Dec 9, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -1.30% | 96,301 |
| Dec 8, 2025 | 23.55 | 23.75 | 23.05 | 23.10 | 23.10 | -0.86% | 148,108 |
| 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 |