Solstad Offshore ASA (OSL:SOFF)
Norway · Delayed Price · Currency is NOK 42.80
+0.80 (1.90%)
At close: Dec 5, 2025
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.70 | 42.80 | 41.60 | 42.80 | 42.80 | 1.90% | 97,137 |
| Dec 4, 2025 | 41.35 | 42.00 | 41.35 | 42.00 | 42.00 | 2.07% | 91,514 |
| Dec 3, 2025 | 42.25 | 42.25 | 40.75 | 41.15 | 41.15 | 0.86% | 74,256 |
| Dec 2, 2025 | 41.90 | 41.95 | 40.50 | 40.80 | 40.80 | -2.63% | 129,063 |
| Dec 1, 2025 | 41.85 | 41.90 | 41.00 | 41.90 | 41.90 | 0.12% | 54,698 |
| Nov 28, 2025 | 42.30 | 42.55 | 41.65 | 41.85 | 41.85 | -1.06% | 78,542 |
| Nov 27, 2025 | 41.95 | 42.30 | 41.60 | 42.30 | 42.30 | 0.83% | 62,755 |
| Nov 26, 2025 | 40.80 | 42.40 | 40.80 | 41.95 | 41.95 | 2.32% | 103,849 |
| Nov 25, 2025 | 42.15 | 42.15 | 40.90 | 41.00 | 41.00 | -2.84% | 61,455 |
| Nov 24, 2025 | 42.60 | 42.60 | 41.75 | 42.20 | 41.69 | - | 89,169 |
| Nov 21, 2025 | 46.90 | 46.90 | 41.60 | 42.20 | 41.69 | -2.20% | 68,764 |
| Nov 20, 2025 | 42.70 | 43.25 | 41.95 | 43.15 | 42.63 | 1.05% | 52,344 |
| Nov 19, 2025 | 43.50 | 43.70 | 42.00 | 42.70 | 42.18 | -1.04% | 42,981 |
| Nov 18, 2025 | 43.45 | 43.45 | 42.45 | 43.15 | 42.63 | -1.26% | 66,775 |
| Nov 17, 2025 | 43.40 | 44.15 | 43.40 | 43.70 | 43.17 | 0.69% | 71,812 |
| Nov 14, 2025 | 43.55 | 43.60 | 42.80 | 43.40 | 42.87 | -0.23% | 68,668 |
| Nov 13, 2025 | 43.40 | 43.90 | 42.90 | 43.50 | 42.97 | 0.35% | 86,671 |
| Nov 12, 2025 | 43.30 | 44.00 | 42.70 | 43.35 | 42.82 | 0.35% | 77,917 |
| Nov 11, 2025 | 43.05 | 43.40 | 42.90 | 43.20 | 42.68 | 0.35% | 89,974 |
| Nov 10, 2025 | 45.00 | 45.00 | 43.00 | 43.05 | 42.53 | -0.81% | 79,993 |
| Nov 7, 2025 | 43.70 | 43.85 | 43.10 | 43.40 | 42.87 | -0.46% | 73,538 |
| Nov 6, 2025 | 43.55 | 44.25 | 43.55 | 43.60 | 43.07 | -2.13% | 64,361 |
| Nov 5, 2025 | 44.10 | 44.55 | 43.65 | 44.55 | 44.01 | 1.95% | 310,835 |
| Nov 4, 2025 | 45.00 | 45.05 | 43.55 | 43.70 | 43.17 | -2.89% | 132,385 |
| Nov 3, 2025 | 44.00 | 45.25 | 44.00 | 45.00 | 44.45 | 3.45% | 135,435 |
| Oct 31, 2025 | 44.15 | 44.15 | 42.95 | 43.50 | 42.97 | 1.99% | 127,499 |
| Oct 30, 2025 | 43.00 | 44.75 | 42.15 | 42.65 | 42.13 | -4.16% | 169,105 |
| Oct 29, 2025 | 44.60 | 44.60 | 43.20 | 44.50 | 43.96 | 2.89% | 174,086 |
| Oct 28, 2025 | 43.90 | 43.90 | 42.85 | 43.25 | 42.73 | -2.48% | 86,942 |
| Oct 27, 2025 | 44.00 | 44.35 | 43.45 | 44.35 | 43.81 | 0.80% | 102,946 |
| Oct 24, 2025 | 45.00 | 45.35 | 44.00 | 44.00 | 43.47 | -2.44% | 100,358 |
| Oct 23, 2025 | 43.10 | 45.35 | 43.10 | 45.10 | 44.55 | 2.04% | 112,831 |
| Oct 22, 2025 | 43.00 | 45.20 | 43.00 | 44.20 | 43.66 | 1.38% | 110,165 |
| Oct 21, 2025 | 43.00 | 44.30 | 43.00 | 43.60 | 43.07 | -2.02% | 57,183 |
| Oct 20, 2025 | 43.50 | 45.30 | 43.50 | 44.50 | 43.96 | -1.00% | 70,617 |
| Oct 17, 2025 | 45.00 | 45.40 | 43.80 | 44.95 | 44.40 | -2.49% | 217,479 |
| Oct 16, 2025 | 46.55 | 46.70 | 45.80 | 46.10 | 45.54 | -1.39% | 72,686 |
| Oct 15, 2025 | 46.30 | 47.00 | 46.00 | 46.75 | 46.18 | 0.21% | 118,500 |
| Oct 14, 2025 | 48.25 | 48.30 | 46.20 | 46.65 | 46.08 | -3.81% | 284,235 |
| Oct 13, 2025 | 48.65 | 48.90 | 48.15 | 48.50 | 47.91 | -2.61% | 107,202 |
| Oct 10, 2025 | 48.15 | 49.90 | 46.00 | 49.80 | 49.20 | -6.21% | 380,281 |
| Oct 9, 2025 | 52.20 | 54.00 | 52.20 | 53.10 | 52.46 | -1.30% | 43,370 |
| Oct 8, 2025 | 52.90 | 53.90 | 52.90 | 53.80 | 53.15 | 1.70% | 58,174 |
| Oct 7, 2025 | 54.30 | 54.30 | 52.70 | 52.90 | 52.26 | -2.22% | 298,343 |
| Oct 6, 2025 | 53.50 | 54.50 | 53.10 | 54.10 | 53.44 | 1.50% | 57,133 |
| Oct 3, 2025 | 53.40 | 54.00 | 53.00 | 53.30 | 52.65 | -0.19% | 73,385 |
| Oct 2, 2025 | 54.00 | 54.00 | 53.20 | 53.40 | 52.75 | -0.93% | 43,540 |
| Oct 1, 2025 | 54.20 | 54.90 | 53.70 | 53.90 | 53.25 | -0.55% | 53,629 |
| Sep 30, 2025 | 53.10 | 54.80 | 53.10 | 54.20 | 53.54 | -0.55% | 246,928 |
| Sep 29, 2025 | 55.00 | 55.50 | 54.40 | 54.50 | 53.84 | -0.73% | 88,246 |