Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway · Delayed Price · Currency is NOK 23.00
+0.30 (1.32%)
At close: Aug 8, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 22.90 | 23.00 | 22.40 | 23.00 | 23.00 | 1.32% | 60,081 |
| Aug 7, 2025 | 22.90 | 23.00 | 22.50 | 22.70 | 22.70 | -1.30% | 44,397 |
| Aug 6, 2025 | 22.40 | 23.30 | 22.40 | 23.00 | 23.00 | 4.07% | 170,001 |
| Aug 5, 2025 | 21.90 | 22.40 | 21.90 | 22.10 | 22.10 | 1.84% | 72,497 |
| Aug 4, 2025 | 20.30 | 21.90 | 20.30 | 21.70 | 21.70 | 5.85% | 68,819 |
| Aug 1, 2025 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 521,992 |
| Jul 31, 2025 | 20.60 | 21.00 | 20.30 | 21.00 | 21.00 | 0.48% | 94,074 |
| Jul 30, 2025 | 21.40 | 21.50 | 20.90 | 20.90 | 20.90 | -1.88% | 68,517 |
| Jul 29, 2025 | 21.00 | 21.60 | 21.00 | 21.30 | 21.30 | 1.91% | 20,752 |
| Jul 28, 2025 | 21.40 | 21.40 | 20.60 | 20.90 | 20.90 | -2.79% | 45,657 |
| Jul 25, 2025 | 21.70 | 22.00 | 21.30 | 21.50 | 21.50 | - | 65,330 |
| Jul 24, 2025 | 22.30 | 22.30 | 21.30 | 21.50 | 21.50 | - | 39,091 |
| Jul 23, 2025 | 22.00 | 22.80 | 21.20 | 21.50 | 21.50 | - | 138,854 |
| Jul 22, 2025 | 22.30 | 22.30 | 21.40 | 21.50 | 21.50 | -1.38% | 20,979 |
| Jul 21, 2025 | 22.90 | 22.90 | 21.50 | 21.80 | 21.80 | -3.11% | 33,453 |
| Jul 18, 2025 | 23.70 | 23.70 | 22.50 | 22.50 | 22.50 | 0.45% | 111,372 |
| Jul 17, 2025 | 23.60 | 23.90 | 22.40 | 22.40 | 22.40 | -5.08% | 47,575 |
| Jul 16, 2025 | 22.30 | 23.60 | 22.00 | 23.60 | 23.60 | 5.83% | 239,452 |
| Jul 15, 2025 | 22.90 | 22.90 | 20.10 | 22.30 | 22.30 | 0.45% | 153,768 |
| Jul 14, 2025 | 23.00 | 23.00 | 20.30 | 22.20 | 22.20 | -0.45% | 84,988 |
| Jul 11, 2025 | 21.50 | 22.90 | 21.30 | 22.30 | 22.30 | 3.72% | 84,698 |
| Jul 10, 2025 | 20.50 | 21.90 | 19.70 | 21.50 | 21.50 | 7.50% | 122,842 |
| Jul 9, 2025 | 18.50 | 20.00 | 18.40 | 20.00 | 20.00 | 9.59% | 547,549 |
| Jul 8, 2025 | 17.85 | 18.25 | 17.80 | 18.25 | 18.25 | -0.54% | 20,830 |
| Jul 7, 2025 | 18.30 | 18.35 | 17.75 | 18.35 | 18.35 | 0.27% | 23,898 |
| Jul 4, 2025 | 17.35 | 18.30 | 17.35 | 18.30 | 18.30 | 4.57% | 51,430 |
| Jul 3, 2025 | 17.40 | 17.65 | 17.00 | 17.50 | 17.50 | -1.13% | 62,920 |
| Jul 2, 2025 | 17.25 | 17.70 | 17.10 | 17.70 | 17.70 | 2.31% | 18,431 |
| Jul 1, 2025 | 17.30 | 17.55 | 16.80 | 17.30 | 17.30 | - | 59,711 |
| Jun 30, 2025 | 17.35 | 17.70 | 17.30 | 17.30 | 17.30 | -2.26% | 41,122 |
| Jun 27, 2025 | 17.45 | 17.70 | 17.45 | 17.70 | 17.70 | -0.28% | 50,137 |
| Jun 26, 2025 | 17.75 | 17.75 | 17.40 | 17.75 | 17.75 | -1.39% | 53,401 |
| Jun 25, 2025 | 18.00 | 18.05 | 17.70 | 18.00 | 18.00 | - | 12,128 |
| Jun 24, 2025 | 18.10 | 18.10 | 17.45 | 18.00 | 18.00 | -0.55% | 391,804 |
| Jun 23, 2025 | 18.20 | 18.25 | 18.10 | 18.10 | 18.10 | -0.82% | 32,351 |
| Jun 20, 2025 | 18.20 | 18.25 | 17.95 | 18.25 | 18.25 | 0.27% | 7,717 |
| Jun 19, 2025 | 18.00 | 18.35 | 18.00 | 18.20 | 18.20 | 1.11% | 17,171 |
| Jun 18, 2025 | 18.35 | 18.35 | 17.95 | 18.00 | 18.00 | -2.96% | 52,034 |
| Jun 17, 2025 | 18.15 | 18.70 | 17.50 | 18.55 | 18.55 | 0.82% | 219,679 |
| Jun 16, 2025 | 18.45 | 18.80 | 18.35 | 18.40 | 18.40 | -2.13% | 41,521 |
| Jun 13, 2025 | 18.35 | 19.15 | 17.85 | 18.80 | 18.80 | 5.32% | 108,655 |
| Jun 12, 2025 | 17.70 | 18.00 | 17.55 | 17.85 | 17.85 | 2.59% | 107,233 |
| Jun 11, 2025 | 17.75 | 17.80 | 17.30 | 17.40 | 17.40 | -1.97% | 158,540 |
| Jun 10, 2025 | 17.60 | 18.00 | 17.50 | 17.75 | 17.75 | 0.57% | 77,304 |
| Jun 6, 2025 | 17.70 | 17.85 | 17.60 | 17.65 | 17.65 | 1.73% | 12,245 |
| Jun 5, 2025 | 17.60 | 17.70 | 17.25 | 17.35 | 17.35 | -1.98% | 50,992 |
| Jun 4, 2025 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -0.84% | 45,294 |
| Jun 3, 2025 | 17.80 | 18.00 | 17.60 | 17.85 | 17.85 | -0.83% | 19,574 |
| Jun 2, 2025 | 18.05 | 18.20 | 17.80 | 18.00 | 18.00 | 0.28% | 11,778 |
| May 30, 2025 | 18.00 | 18.35 | 17.75 | 17.95 | 17.95 | -0.28% | 78,240 |