Solstad Offshore ASA (OSL:SOFF)
Norway · Delayed Price · Currency is NOK 68.70
-0.60 (-0.87%)
Aug 24, 2026, 4:25 PM CET
Solstad Offshore ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 69.00 | 70.00 | 68.60 | 68.70 | 68.70 | -0.87% | 45,191 |
| Aug 21, 2026 | 70.00 | 70.50 | 68.70 | 69.30 | 69.30 | -0.43% | 155,612 |
| Aug 20, 2026 | 70.50 | 70.50 | 69.00 | 69.60 | 69.60 | 0.58% | 77,745 |
| Aug 19, 2026 | 71.00 | 71.00 | 69.20 | 69.20 | 69.20 | -2.40% | 63,255 |
| Aug 18, 2026 | 71.00 | 72.00 | 70.60 | 70.90 | 70.90 | 0.71% | 90,042 |
| Aug 17, 2026 | 70.00 | 71.40 | 69.80 | 70.40 | 70.40 | 0.14% | 114,859 |
| Aug 14, 2026 | 70.00 | 70.80 | 70.00 | 70.30 | 70.30 | 0.72% | 96,044 |
| Aug 13, 2026 | 69.20 | 70.50 | 68.20 | 69.80 | 69.80 | 1.16% | 115,212 |
| Aug 12, 2026 | 68.40 | 69.80 | 68.40 | 69.00 | 69.00 | 0.88% | 40,058 |
| Aug 11, 2026 | 69.90 | 71.00 | 68.40 | 68.40 | 68.40 | -1.30% | 645,534 |
| Aug 10, 2026 | 68.30 | 69.50 | 67.80 | 69.30 | 69.30 | 1.46% | 144,709 |
| Aug 7, 2026 | 67.00 | 69.00 | 66.70 | 68.30 | 68.30 | 1.94% | 66,506 |
| Aug 6, 2026 | 66.70 | 67.70 | 66.00 | 67.00 | 67.00 | 0.45% | 40,703 |
| Aug 5, 2026 | 67.70 | 67.90 | 66.30 | 66.70 | 66.70 | -1.62% | 88,700 |
| Aug 4, 2026 | 67.90 | 68.00 | 67.20 | 67.80 | 67.80 | 1.35% | 49,228 |
| Aug 3, 2026 | 67.50 | 68.50 | 66.80 | 66.90 | 66.90 | -1.33% | 76,578 |
| Jul 31, 2026 | 68.90 | 69.80 | 67.60 | 67.80 | 67.80 | -0.73% | 138,975 |
| Jul 30, 2026 | 66.60 | 68.80 | 66.30 | 68.30 | 68.30 | 1.79% | 104,067 |
| Jul 29, 2026 | 65.70 | 67.40 | 65.70 | 67.10 | 67.10 | 1.36% | 50,765 |
| Jul 28, 2026 | 66.70 | 66.70 | 65.90 | 66.20 | 66.20 | -2.36% | 66,922 |
| Jul 27, 2026 | 67.30 | 68.50 | 66.50 | 67.80 | 67.80 | -1.17% | 108,680 |
| Jul 24, 2026 | 68.50 | 68.80 | 66.60 | 68.60 | 68.60 | 0.73% | 76,262 |
| Jul 23, 2026 | 68.50 | 68.60 | 67.60 | 68.10 | 68.10 | 0.15% | 62,986 |
| Jul 22, 2026 | 69.60 | 69.60 | 67.20 | 68.00 | 68.00 | 0.89% | 46,009 |
| Jul 21, 2026 | 69.00 | 69.00 | 66.30 | 67.40 | 67.40 | 0.15% | 67,876 |
| Jul 20, 2026 | 64.80 | 67.90 | 63.30 | 67.30 | 67.30 | 5.49% | 86,834 |
| Jul 17, 2026 | 66.20 | 66.20 | 63.70 | 63.80 | 63.80 | -3.84% | 108,093 |
| Jul 16, 2026 | 68.60 | 69.20 | 67.20 | 67.80 | 66.35 | -1.60% | 119,114 |
| Jul 15, 2026 | 62.40 | 69.50 | 62.10 | 68.90 | 67.43 | 1.92% | 182,624 |
| Jul 14, 2026 | 69.00 | 69.30 | 67.30 | 67.60 | 66.15 | -0.88% | 110,292 |
| Jul 13, 2026 | 66.50 | 68.80 | 66.50 | 68.20 | 66.74 | 2.40% | 171,854 |
| Jul 10, 2026 | 65.70 | 67.20 | 65.20 | 66.60 | 65.18 | 0.45% | 138,967 |
| Jul 9, 2026 | 67.60 | 67.60 | 65.70 | 66.30 | 64.88 | 0.15% | 131,428 |
| Jul 8, 2026 | 63.90 | 67.00 | 63.90 | 66.20 | 64.78 | 5.58% | 264,725 |
| Jul 7, 2026 | 60.00 | 63.90 | 60.00 | 62.70 | 61.36 | 7.00% | 319,147 |
| Jul 6, 2026 | 57.10 | 59.90 | 57.10 | 58.60 | 57.35 | 2.99% | 181,281 |
| Jul 3, 2026 | 55.50 | 57.70 | 55.10 | 56.90 | 55.68 | 3.08% | 109,945 |
| Jul 2, 2026 | 54.60 | 55.50 | 53.60 | 55.20 | 54.02 | 1.10% | 55,128 |
| Jul 1, 2026 | 54.00 | 55.90 | 53.10 | 54.60 | 53.43 | 1.11% | 132,365 |
| Jun 30, 2026 | 55.10 | 56.00 | 53.30 | 54.00 | 52.85 | -0.37% | 106,911 |
| Jun 29, 2026 | 56.40 | 56.40 | 53.80 | 54.20 | 53.04 | -1.99% | 70,223 |
| Jun 26, 2026 | 55.50 | 55.90 | 55.20 | 55.30 | 54.12 | -1.60% | 81,759 |
| Jun 25, 2026 | 57.10 | 57.10 | 55.20 | 56.20 | 55.00 | -2.94% | 212,228 |
| Jun 24, 2026 | 59.00 | 59.10 | 57.00 | 57.90 | 56.66 | -1.70% | 198,512 |
| Jun 23, 2026 | 58.20 | 59.20 | 58.10 | 58.90 | 57.64 | -0.84% | 74,170 |
| Jun 22, 2026 | 59.30 | 59.80 | 58.50 | 59.40 | 58.13 | 0.17% | 160,634 |
| Jun 19, 2026 | 58.10 | 60.00 | 58.00 | 59.30 | 58.03 | 1.54% | 89,629 |
| Jun 18, 2026 | 60.10 | 60.10 | 57.70 | 58.40 | 57.15 | -2.83% | 155,789 |
| Jun 17, 2026 | 60.50 | 60.50 | 59.00 | 60.10 | 58.81 | -1.15% | 180,747 |
| Jun 16, 2026 | 63.00 | 63.20 | 60.50 | 60.80 | 59.50 | -3.80% | 189,395 |