Solstad Offshore ASA (OSL:SOFF)
Norway · Delayed Price · Currency is NOK 44.95
-1.15 (-2.49%)
Oct 17, 2025, 4:28 PM CET
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 45.00 | 45.40 | 43.80 | 44.95 | 44.95 | -2.49% | 217,479 |
| Oct 16, 2025 | 46.55 | 46.70 | 45.80 | 46.10 | 46.10 | -1.39% | 72,686 |
| Oct 15, 2025 | 46.30 | 47.00 | 46.00 | 46.75 | 46.75 | 0.21% | 118,500 |
| Oct 14, 2025 | 48.25 | 48.30 | 46.20 | 46.65 | 46.65 | -3.81% | 284,235 |
| Oct 13, 2025 | 48.65 | 48.90 | 48.15 | 48.50 | 48.50 | -2.61% | 107,202 |
| Oct 10, 2025 | 48.15 | 49.90 | 46.00 | 49.80 | 49.80 | -6.21% | 380,281 |
| Oct 9, 2025 | 52.20 | 54.00 | 52.20 | 53.10 | 53.10 | -1.30% | 43,370 |
| Oct 8, 2025 | 52.90 | 53.90 | 52.90 | 53.80 | 53.80 | 1.70% | 58,174 |
| Oct 7, 2025 | 54.30 | 54.30 | 52.70 | 52.90 | 52.90 | -2.22% | 298,343 |
| Oct 6, 2025 | 53.50 | 54.50 | 53.10 | 54.10 | 54.10 | 1.50% | 57,133 |
| Oct 3, 2025 | 53.40 | 54.00 | 53.00 | 53.30 | 53.30 | -0.19% | 73,385 |
| Oct 2, 2025 | 54.00 | 54.00 | 53.20 | 53.40 | 53.40 | -0.93% | 43,540 |
| Oct 1, 2025 | 54.20 | 54.90 | 53.70 | 53.90 | 53.90 | -0.55% | 53,629 |
| Sep 30, 2025 | 53.10 | 54.80 | 53.10 | 54.20 | 54.20 | -0.55% | 246,928 |
| Sep 29, 2025 | 55.00 | 55.50 | 54.40 | 54.50 | 54.50 | -0.73% | 88,246 |
| Sep 26, 2025 | 56.90 | 56.90 | 54.40 | 54.90 | 54.90 | 0.37% | 164,752 |
| Sep 25, 2025 | 55.00 | 55.40 | 54.60 | 54.70 | 54.70 | -1.08% | 47,834 |
| Sep 24, 2025 | 53.50 | 55.70 | 53.50 | 55.30 | 55.30 | 1.28% | 130,685 |
| Sep 23, 2025 | 53.60 | 54.70 | 53.50 | 54.60 | 54.60 | 2.25% | 149,503 |
| Sep 22, 2025 | 54.20 | 54.50 | 53.40 | 53.40 | 53.40 | -1.84% | 64,639 |
| Sep 19, 2025 | 57.40 | 57.40 | 54.40 | 54.40 | 54.40 | -4.39% | 142,406 |
| Sep 18, 2025 | 57.00 | 57.70 | 56.30 | 56.90 | 56.90 | -0.70% | 98,041 |
| Sep 17, 2025 | 54.80 | 57.60 | 54.30 | 57.30 | 57.30 | 5.14% | 215,412 |
| Sep 16, 2025 | 55.00 | 55.00 | 53.70 | 54.50 | 54.50 | 0.55% | 76,591 |
| Sep 15, 2025 | 54.10 | 54.40 | 53.50 | 54.20 | 54.20 | 1.31% | 74,885 |
| Sep 12, 2025 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | -0.74% | 126,541 |
| Sep 11, 2025 | 55.00 | 55.00 | 53.10 | 53.90 | 53.90 | -1.64% | 119,722 |
| Sep 10, 2025 | 54.20 | 54.80 | 52.20 | 54.80 | 54.80 | 0.37% | 188,280 |
| Sep 9, 2025 | 54.80 | 55.50 | 54.00 | 54.60 | 54.60 | -2.67% | 278,633 |
| Sep 8, 2025 | 58.00 | 58.00 | 56.10 | 56.10 | 56.10 | -2.77% | 82,623 |
| Sep 5, 2025 | 58.90 | 58.90 | 57.50 | 57.70 | 57.70 | -0.86% | 70,159 |
| Sep 4, 2025 | 57.00 | 58.20 | 56.70 | 58.20 | 58.20 | 1.39% | 142,626 |
| Sep 3, 2025 | 58.10 | 58.10 | 57.00 | 57.40 | 57.40 | 0.53% | 166,426 |
| Sep 2, 2025 | 56.40 | 58.10 | 56.40 | 57.10 | 57.10 | 1.24% | 200,577 |
| Sep 1, 2025 | 56.90 | 57.50 | 56.00 | 56.40 | 56.40 | - | 283,384 |
| Aug 29, 2025 | 55.60 | 56.60 | 55.20 | 56.40 | 56.40 | 1.62% | 132,948 |
| Aug 28, 2025 | 56.20 | 56.20 | 55.00 | 55.50 | 55.50 | -0.54% | 134,850 |
| Aug 27, 2025 | 55.00 | 55.80 | 54.20 | 55.80 | 55.80 | 2.57% | 252,557 |
| Aug 26, 2025 | 54.00 | 54.90 | 53.50 | 54.40 | 54.40 | 1.30% | 188,945 |
| Aug 25, 2025 | 53.50 | 54.00 | 52.20 | 53.70 | 53.70 | 1.90% | 168,019 |
| Aug 22, 2025 | 52.00 | 53.80 | 52.00 | 52.70 | 52.70 | - | 87,666 |
| Aug 21, 2025 | 52.60 | 53.20 | 52.20 | 52.70 | 52.70 | 0.19% | 65,758 |
| Aug 20, 2025 | 53.20 | 53.30 | 52.30 | 52.60 | 52.60 | - | 164,430 |
| Aug 19, 2025 | 50.30 | 53.20 | 50.20 | 52.60 | 52.60 | 4.99% | 499,316 |
| Aug 18, 2025 | 50.10 | 50.60 | 49.85 | 50.10 | 50.10 | -0.79% | 213,736 |
| Aug 15, 2025 | 51.20 | 51.30 | 50.20 | 50.50 | 50.50 | -1.37% | 126,234 |
| Aug 14, 2025 | 50.60 | 51.90 | 50.40 | 51.20 | 51.20 | 1.79% | 134,232 |
| Aug 13, 2025 | 51.80 | 52.10 | 50.30 | 50.30 | 50.30 | -3.08% | 79,734 |
| Aug 12, 2025 | 51.70 | 52.10 | 51.40 | 51.90 | 51.90 | 0.39% | 71,803 |
| Aug 11, 2025 | 52.80 | 52.80 | 50.80 | 51.70 | 51.70 | -1.34% | 196,757 |