Solstad Offshore ASA (OSL:SOFF)
Norway · Delayed Price · Currency is NOK 57.00
-0.40 (-0.70%)
At close: Mar 13, 2026
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | -0.70% | 130,179 |
| Mar 12, 2026 | 58.00 | 58.40 | 56.90 | 57.40 | 57.40 | -1.71% | 109,258 |
| Mar 11, 2026 | 58.00 | 58.40 | 57.20 | 58.40 | 58.40 | 0.52% | 137,432 |
| Mar 10, 2026 | 58.30 | 58.30 | 56.30 | 58.10 | 58.10 | -0.51% | 190,702 |
| Mar 9, 2026 | 54.90 | 58.40 | 54.80 | 58.40 | 57.92 | 4.29% | 239,448 |
| Mar 6, 2026 | 55.50 | 56.20 | 54.80 | 56.00 | 55.54 | 0.18% | 139,570 |
| Mar 5, 2026 | 56.80 | 56.80 | 55.50 | 55.90 | 55.44 | -2.10% | 100,589 |
| Mar 4, 2026 | 56.80 | 57.10 | 56.00 | 57.10 | 56.63 | 0.53% | 168,164 |
| Mar 3, 2026 | 56.70 | 57.20 | 55.10 | 56.80 | 56.33 | 0.71% | 288,213 |
| Mar 2, 2026 | 56.80 | 57.50 | 55.00 | 56.40 | 55.93 | 0.89% | 424,758 |
| Feb 27, 2026 | 54.50 | 56.40 | 53.20 | 55.90 | 55.44 | 3.90% | 459,429 |
| Feb 26, 2026 | 52.90 | 54.60 | 52.60 | 53.80 | 53.35 | 2.87% | 345,711 |
| Feb 25, 2026 | 51.40 | 53.00 | 51.10 | 52.30 | 51.87 | 4.39% | 337,098 |
| Feb 24, 2026 | 50.40 | 51.00 | 49.85 | 50.10 | 49.69 | -0.79% | 37,187 |
| Feb 23, 2026 | 49.90 | 50.60 | 49.85 | 50.50 | 50.08 | 0.80% | 72,206 |
| Feb 20, 2026 | 49.40 | 50.50 | 49.40 | 50.10 | 49.69 | 1.52% | 52,237 |
| Feb 19, 2026 | 49.35 | 49.95 | 49.00 | 49.35 | 48.94 | 0.30% | 75,892 |
| Feb 18, 2026 | 48.95 | 49.50 | 48.85 | 49.20 | 48.79 | 1.13% | 30,282 |
| Feb 17, 2026 | 49.00 | 49.30 | 48.30 | 48.65 | 48.25 | -0.92% | 40,803 |
| Feb 16, 2026 | 48.70 | 49.80 | 48.70 | 49.10 | 48.69 | 0.82% | 25,678 |
| Feb 13, 2026 | 49.50 | 49.55 | 48.50 | 48.70 | 48.30 | -1.81% | 57,887 |
| Feb 12, 2026 | 50.80 | 50.80 | 48.00 | 49.60 | 49.19 | -2.36% | 160,607 |
| Feb 11, 2026 | 51.00 | 51.10 | 50.40 | 50.80 | 50.38 | - | 58,467 |
| Feb 10, 2026 | 51.20 | 51.20 | 50.20 | 50.80 | 50.38 | -0.20% | 41,033 |
| Feb 9, 2026 | 50.40 | 51.10 | 50.00 | 50.90 | 50.48 | 0.79% | 54,817 |
| Feb 6, 2026 | 48.80 | 50.90 | 48.80 | 50.50 | 50.08 | 3.06% | 74,596 |
| Feb 5, 2026 | 49.10 | 49.85 | 48.70 | 49.00 | 48.59 | -0.91% | 41,514 |
| Feb 4, 2026 | 50.20 | 50.50 | 49.30 | 49.45 | 49.04 | -1.10% | 43,767 |
| Feb 3, 2026 | 50.80 | 50.80 | 49.70 | 50.00 | 49.59 | -0.79% | 32,513 |
| Feb 2, 2026 | 49.90 | 50.50 | 49.10 | 50.40 | 49.98 | -0.79% | 65,845 |
| Jan 30, 2026 | 48.00 | 50.90 | 48.00 | 50.80 | 50.38 | 2.21% | 128,771 |
| Jan 29, 2026 | 50.40 | 50.50 | 49.70 | 49.70 | 49.29 | -1.39% | 29,006 |
| Jan 28, 2026 | 50.10 | 50.50 | 50.10 | 50.40 | 49.98 | 0.20% | 46,853 |
| Jan 27, 2026 | 49.40 | 50.30 | 49.15 | 50.30 | 49.88 | 1.93% | 39,070 |
| Jan 26, 2026 | 50.20 | 50.30 | 49.10 | 49.35 | 48.94 | -1.69% | 55,771 |
| Jan 23, 2026 | 48.60 | 50.30 | 48.20 | 50.20 | 49.78 | 3.29% | 121,729 |
| Jan 22, 2026 | 48.55 | 49.30 | 48.50 | 48.60 | 48.20 | - | 80,476 |
| Jan 21, 2026 | 48.30 | 48.85 | 47.90 | 48.60 | 48.20 | 0.62% | 73,251 |
| Jan 20, 2026 | 47.00 | 48.40 | 47.00 | 48.30 | 47.90 | 0.52% | 45,258 |
| Jan 19, 2026 | 49.25 | 49.25 | 47.85 | 48.05 | 47.65 | -4.28% | 97,116 |
| Jan 16, 2026 | 49.80 | 50.50 | 49.50 | 50.20 | 49.78 | 1.01% | 75,184 |
| Jan 15, 2026 | 49.80 | 49.90 | 49.00 | 49.70 | 49.29 | -0.10% | 89,861 |
| Jan 14, 2026 | 49.85 | 49.85 | 49.00 | 49.75 | 49.34 | 0.20% | 87,867 |
| Jan 13, 2026 | 49.15 | 50.30 | 49.05 | 49.65 | 49.24 | 1.53% | 66,088 |
| Jan 12, 2026 | 49.20 | 49.70 | 48.45 | 48.90 | 48.50 | 0.41% | 40,756 |
| Jan 9, 2026 | 48.30 | 48.95 | 48.10 | 48.70 | 48.30 | 0.83% | 102,577 |
| Jan 8, 2026 | 46.45 | 48.45 | 45.70 | 48.30 | 47.90 | 4.21% | 239,442 |
| Jan 7, 2026 | 45.00 | 46.35 | 44.00 | 46.35 | 45.97 | 2.54% | 260,060 |
| Jan 6, 2026 | 44.40 | 45.20 | 44.00 | 45.20 | 44.83 | 3.08% | 166,065 |
| Jan 5, 2026 | 44.10 | 44.55 | 43.65 | 43.85 | 43.49 | -0.57% | 118,919 |