Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway · Delayed Price · Currency is NOK 23.60
-0.40 (-1.67%)
At close: Sep 9, 2025
Ventura Offshore Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.30 | 24.90 | 23.30 | 24.00 | 24.00 | 3.00% | 113,495 |
| Sep 5, 2025 | 23.50 | 24.60 | 23.30 | 23.30 | 23.30 | -0.43% | 53,053 |
| Sep 4, 2025 | 24.90 | 24.90 | 23.40 | 23.40 | 23.40 | -2.09% | 19,405 |
| Sep 3, 2025 | 24.20 | 24.20 | 23.60 | 23.90 | 23.90 | 0.42% | 16,548 |
| Sep 2, 2025 | 24.90 | 25.20 | 23.80 | 23.80 | 23.80 | -4.03% | 46,307 |
| Sep 1, 2025 | 26.00 | 26.00 | 24.40 | 24.80 | 24.80 | -0.80% | 47,014 |
| Aug 29, 2025 | 25.60 | 25.90 | 23.60 | 25.00 | 25.00 | -2.34% | 115,049 |
| Aug 28, 2025 | 25.00 | 25.70 | 25.00 | 25.60 | 25.60 | 2.40% | 71,719 |
| Aug 27, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 0.81% | 17,063 |
| Aug 26, 2025 | 25.30 | 25.40 | 24.40 | 24.80 | 24.80 | -1.59% | 20,609 |
| Aug 25, 2025 | 23.80 | 25.30 | 23.80 | 25.20 | 25.20 | 1.61% | 53,725 |
| Aug 22, 2025 | 25.20 | 25.20 | 23.20 | 24.80 | 24.80 | 0.81% | 30,193 |
| Aug 21, 2025 | 23.40 | 25.00 | 23.40 | 24.60 | 24.60 | 5.13% | 110,211 |
| Aug 20, 2025 | 23.20 | 23.80 | 22.80 | 23.40 | 23.40 | 2.18% | 24,005 |
| Aug 19, 2025 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | 0.44% | 68,183 |
| Aug 18, 2025 | 23.20 | 23.20 | 22.40 | 22.80 | 22.80 | 0.44% | 31,180 |
| Aug 15, 2025 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -1.30% | 37,294 |
| Aug 14, 2025 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 0.44% | 39,110 |
| Aug 13, 2025 | 22.90 | 22.90 | 22.20 | 22.90 | 22.90 | 0.44% | 16,983 |
| Aug 12, 2025 | 22.70 | 23.00 | 22.60 | 22.80 | 22.80 | 1.79% | 39,285 |
| Aug 11, 2025 | 22.50 | 22.80 | 22.40 | 22.40 | 22.40 | -2.61% | 19,435 |
| 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 |