Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway · Delayed Price · Currency is NOK 22.30
+0.30 (1.36%)
At close: Jan 30, 2026
Ventura Offshore Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.50 | 22.50 | 21.90 | 22.20 | 22.20 | -0.45% | 53,733 |
| Jan 30, 2026 | 22.40 | 22.50 | 22.00 | 22.30 | 22.30 | 1.36% | 63,878 |
| Jan 29, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -1.35% | 98,902 |
| Jan 28, 2026 | 22.40 | 22.80 | 22.30 | 22.30 | 22.30 | -3.04% | 97,616 |
| Jan 27, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.07% | 112,213 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | 0.45% | 103,006 |
| Jan 23, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.51% | 79,411 |
| Jan 22, 2026 | 21.30 | 23.30 | 21.30 | 22.80 | 22.80 | 9.09% | 207,595 |
| Jan 21, 2026 | 21.30 | 21.50 | 20.30 | 20.90 | 20.90 | 2.96% | 97,626 |
| Jan 20, 2026 | 20.30 | 21.20 | 20.20 | 20.30 | 20.30 | - | 61,947 |
| Jan 19, 2026 | 21.50 | 21.50 | 20.10 | 20.30 | 20.30 | -1.46% | 240,092 |
| Jan 16, 2026 | 20.90 | 20.90 | 20.10 | 20.60 | 20.60 | - | 135,382 |
| Jan 15, 2026 | 19.50 | 21.00 | 19.35 | 20.60 | 20.60 | 5.91% | 165,022 |
| Jan 14, 2026 | 19.10 | 19.45 | 19.05 | 19.45 | 19.45 | 2.64% | 39,891 |
| Jan 13, 2026 | 18.80 | 19.30 | 18.70 | 18.95 | 18.95 | 0.80% | 336,994 |
| Jan 12, 2026 | 18.60 | 18.95 | 18.55 | 18.80 | 18.80 | 0.53% | 14,964 |
| Jan 9, 2026 | 18.50 | 18.95 | 18.40 | 18.70 | 18.70 | 1.91% | 125,336 |
| Jan 8, 2026 | 18.35 | 18.60 | 18.25 | 18.35 | 18.35 | -0.81% | 6,654,471 |
| Jan 7, 2026 | 18.80 | 19.65 | 18.35 | 18.50 | 18.50 | -1.60% | 76,419 |
| Jan 6, 2026 | 18.30 | 19.95 | 18.30 | 18.80 | 18.80 | - | 43,109 |
| Jan 5, 2026 | 18.65 | 19.15 | 18.65 | 18.80 | 18.80 | 1.35% | 27,659 |
| Jan 2, 2026 | 18.90 | 19.10 | 18.20 | 18.55 | 18.55 | -1.85% | 44,805 |
| Dec 30, 2025 | 18.75 | 19.50 | 18.50 | 18.90 | 18.90 | 2.72% | 116,325 |
| Dec 29, 2025 | 18.30 | 19.55 | 18.15 | 18.40 | 18.40 | -0.27% | 123,964 |
| Dec 23, 2025 | 18.10 | 18.65 | 18.10 | 18.45 | 18.45 | 0.82% | 36,431 |
| Dec 22, 2025 | 18.65 | 18.65 | 18.10 | 18.30 | 18.30 | - | 59,742 |
| Dec 19, 2025 | 18.60 | 18.80 | 18.30 | 18.30 | 18.30 | -1.61% | 24,471 |
| Dec 18, 2025 | 18.65 | 18.95 | 18.60 | 18.60 | 18.60 | -0.80% | 56,800 |
| Dec 17, 2025 | 18.30 | 18.85 | 17.50 | 18.75 | 18.75 | 2.46% | 110,384 |
| Dec 16, 2025 | 18.50 | 21.00 | 18.15 | 18.30 | 18.30 | -2.14% | 98,115 |
| Dec 15, 2025 | 19.45 | 19.45 | 18.70 | 18.70 | 18.70 | -1.58% | 67,293 |
| Dec 12, 2025 | 19.10 | 19.30 | 18.85 | 19.00 | 19.00 | -0.52% | 81,444 |
| Dec 11, 2025 | 20.60 | 20.90 | 19.00 | 19.10 | 19.10 | -4.98% | 3,606,289 |
| Dec 10, 2025 | 20.50 | 21.60 | 20.10 | 20.10 | 20.10 | 0.50% | 44,031 |
| Dec 9, 2025 | 20.90 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 21,162 |
| Dec 8, 2025 | 20.80 | 20.90 | 20.20 | 20.50 | 20.50 | 2.50% | 35,386 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -0.50% | 52,499 |
| Dec 4, 2025 | 19.80 | 20.40 | 19.80 | 20.10 | 20.10 | 1.52% | 12,917 |
| Dec 3, 2025 | 20.00 | 20.10 | 19.80 | 19.80 | 19.80 | -0.75% | 26,408 |
| Dec 2, 2025 | 20.50 | 20.70 | 19.95 | 19.95 | 19.95 | -0.25% | 1,017,600 |
| Dec 1, 2025 | 20.50 | 20.50 | 19.95 | 20.00 | 20.00 | -2.44% | 11,930 |
| Nov 28, 2025 | 21.00 | 21.00 | 19.80 | 20.50 | 20.50 | - | 79,384 |
| Nov 27, 2025 | 20.20 | 21.20 | 20.00 | 20.50 | 20.50 | 4.59% | 57,713 |
| Nov 26, 2025 | 22.00 | 22.00 | 19.55 | 19.60 | 19.60 | -2.00% | 31,835 |
| Nov 25, 2025 | 21.00 | 21.00 | 19.50 | 20.00 | 20.00 | -6.10% | 84,823 |
| Nov 24, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 89 |
| Nov 21, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 21.20 | - | 12,028 |
| Nov 20, 2025 | 21.00 | 21.80 | 21.00 | 21.20 | 21.20 | -2.75% | 60,200 |
| Nov 19, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 1.40% | 2,121 |
| Nov 18, 2025 | 21.80 | 21.90 | 21.40 | 21.50 | 21.50 | -2.71% | 8,984 |