Volare Shipping Ltd. (OSL:VLCC)
Norway · Delayed Price · Currency is NOK 148.96
+1.96 (1.33%)
At close: Nov 13, 2026
Volare Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 146.00 | 150.00 | 144.80 | 148.96 | 148.96 | 1.33% | 91,132 |
| Nov 12, 2026 | 151.88 | 153.32 | 147.00 | 147.00 | 147.00 | -1.99% | 343,319 |
| Nov 11, 2026 | 152.02 | 153.70 | 147.50 | 149.98 | 149.98 | 0.29% | 339,049 |
| Nov 10, 2026 | 157.68 | 158.00 | 148.00 | 149.54 | 149.54 | -5.33% | 168,000 |
| Nov 9, 2026 | 158.52 | 159.00 | 155.74 | 157.96 | 157.96 | 2.40% | 128,883 |
| Nov 6, 2026 | 152.00 | 154.86 | 150.00 | 154.26 | 154.26 | -0.43% | 155,917 |
| Nov 5, 2026 | 160.00 | 160.02 | 150.12 | 154.92 | 154.92 | -5.88% | 103,142 |
| Nov 4, 2026 | 164.00 | 166.32 | 162.60 | 164.60 | 164.60 | 0.37% | 92,818 |
| Nov 3, 2026 | 168.00 | 168.02 | 158.14 | 164.00 | 164.00 | -1.58% | 217,392 |
| Nov 2, 2026 | 178.00 | 178.00 | 165.74 | 166.64 | 166.64 | -3.00% | 112,351 |
| Oct 30, 2026 | 167.00 | 172.06 | 162.00 | 171.80 | 171.80 | 4.12% | 809,777 |
| Oct 29, 2026 | 159.78 | 165.00 | 155.50 | 165.00 | 165.00 | 6.11% | 411,505 |
| Oct 28, 2026 | 152.32 | 159.94 | 150.14 | 155.50 | 155.50 | 2.10% | 349,832 |
| Oct 27, 2026 | 154.00 | 154.50 | 152.30 | 152.30 | 152.30 | -1.09% | 43,179 |
| Oct 26, 2026 | 154.00 | 155.94 | 152.12 | 153.98 | 153.98 | -0.01% | 143,014 |
| Oct 23, 2026 | 151.64 | 154.08 | 151.08 | 154.00 | 154.00 | - | 500,827 |
| Oct 22, 2026 | 153.74 | 156.00 | 153.74 | 154.00 | 154.00 | - | 84,209 |
| Oct 21, 2026 | 154.06 | 159.90 | 150.20 | 154.00 | 154.00 | - | 94,279 |
| Oct 20, 2026 | 157.02 | 157.46 | 153.40 | 154.00 | 154.00 | -2.84% | 105,528 |
| Oct 19, 2026 | 161.90 | 161.90 | 152.54 | 158.50 | 158.50 | - | 58,986 |
| Oct 16, 2026 | 149.84 | 162.00 | 149.02 | 158.50 | 158.50 | 6.38% | 170,591 |
| Oct 15, 2026 | 155.40 | 155.40 | 146.40 | 149.00 | 149.00 | -3.66% | 614,344 |
| Oct 14, 2026 | 161.02 | 164.54 | 154.66 | 154.66 | 154.66 | -4.10% | 302,724 |
| Oct 13, 2026 | 164.60 | 164.60 | 161.00 | 161.28 | 161.28 | -0.75% | 91,087 |
| Oct 12, 2026 | 164.50 | 164.50 | 161.00 | 162.50 | 162.50 | 0.31% | 294,888 |
| Oct 9, 2026 | 164.96 | 164.98 | 160.00 | 162.00 | 162.00 | 1.25% | 145,554 |
| Oct 8, 2026 | 159.50 | 161.00 | 153.14 | 160.00 | 160.00 | 1.91% | 398,375 |
| Oct 7, 2026 | 156.50 | 157.98 | 152.00 | 157.00 | 157.00 | 0.64% | 523,741 |
| Oct 6, 2026 | 161.50 | 161.62 | 156.00 | 156.00 | 156.00 | -2.50% | 337,975 |
| Oct 5, 2026 | 169.00 | 171.00 | 160.00 | 160.00 | 160.00 | 3.90% | 852,371 |
| Oct 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |