Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway · Delayed Price · Currency is NOK 29.40
+0.20 (0.68%)
At close: Aug 21, 2026
Ventura Offshore Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.90 | 29.90 | 28.90 | 29.40 | 29.40 | 0.68% | 96,877 |
| Aug 20, 2026 | 29.90 | 29.90 | 28.90 | 29.20 | 29.20 | 0.69% | 67,468 |
| Aug 19, 2026 | 29.20 | 29.30 | 28.80 | 29.00 | 29.00 | -0.68% | 50,088 |
| Aug 18, 2026 | 28.80 | 29.70 | 28.60 | 29.20 | 29.20 | - | 66,691 |
| Aug 17, 2026 | 29.80 | 29.80 | 28.80 | 29.20 | 29.20 | -0.34% | 121,133 |
| Aug 14, 2026 | 29.00 | 29.90 | 29.00 | 29.30 | 29.30 | 1.38% | 107,695 |
| Aug 13, 2026 | 28.90 | 29.00 | 28.80 | 28.90 | 28.90 | 1.40% | 228,936 |
| Aug 12, 2026 | 28.80 | 29.40 | 28.50 | 28.50 | 28.50 | -1.04% | 32,391 |
| Aug 11, 2026 | 29.30 | 29.50 | 28.70 | 28.80 | 28.80 | -1.37% | 49,510 |
| Aug 10, 2026 | 28.60 | 29.90 | 28.60 | 29.20 | 29.20 | 2.10% | 24,959 |
| Aug 7, 2026 | 28.80 | 29.30 | 28.60 | 28.60 | 28.60 | -0.69% | 27,423 |
| Aug 6, 2026 | 28.60 | 29.40 | 28.60 | 28.80 | 28.80 | -1.03% | 22,337 |
| Aug 5, 2026 | 30.00 | 30.00 | 29.10 | 29.10 | 29.10 | -0.34% | 56,371 |
| Aug 4, 2026 | 29.10 | 29.50 | 28.80 | 29.20 | 29.20 | 1.39% | 36,876 |
| Aug 3, 2026 | 29.20 | 29.50 | 28.80 | 28.80 | 28.80 | -2.37% | 30,784 |
| Jul 31, 2026 | 29.20 | 29.90 | 29.20 | 29.50 | 29.50 | 1.37% | 41,841 |
| Jul 30, 2026 | 29.40 | 29.90 | 29.10 | 29.10 | 29.10 | -2.02% | 27,182 |
| Jul 29, 2026 | 29.90 | 30.00 | 29.20 | 29.70 | 29.70 | -1.00% | 34,755 |
| Jul 28, 2026 | 29.70 | 30.00 | 29.00 | 30.00 | 30.00 | 0.67% | 55,500 |
| Jul 27, 2026 | 30.10 | 30.30 | 29.60 | 29.80 | 29.80 | -1.65% | 34,084 |
| Jul 24, 2026 | 28.70 | 30.80 | 28.70 | 30.30 | 30.30 | 3.06% | 22,775 |
| Jul 23, 2026 | 29.70 | 30.40 | 29.30 | 29.40 | 29.40 | -1.01% | 1,607,165 |
| Jul 22, 2026 | 28.30 | 29.70 | 28.30 | 29.70 | 29.70 | 1.37% | 192,731 |
| Jul 21, 2026 | 29.60 | 29.60 | 28.20 | 29.30 | 29.30 | 2.81% | 61,186 |
| Jul 20, 2026 | 28.80 | 29.20 | 28.20 | 28.50 | 28.50 | -0.70% | 68,360 |
| Jul 17, 2026 | 28.70 | 29.20 | 28.70 | 28.70 | 28.70 | -0.35% | 42,108 |
| Jul 16, 2026 | 28.90 | 29.00 | 28.70 | 28.80 | 28.80 | -0.35% | 23,368 |
| Jul 15, 2026 | 28.80 | 29.30 | 28.50 | 28.90 | 28.90 | 0.70% | 26,709 |
| Jul 14, 2026 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | -1.03% | 15,460 |
| Jul 13, 2026 | 28.50 | 29.40 | 28.50 | 29.00 | 29.00 | 1.40% | 28,217 |
| Jul 10, 2026 | 29.00 | 29.30 | 28.40 | 28.60 | 28.60 | 1.42% | 65,842 |
| Jul 9, 2026 | 29.90 | 29.90 | 28.20 | 28.20 | 28.20 | 0.36% | 43,578 |
| Jul 8, 2026 | 29.20 | 29.20 | 27.80 | 28.10 | 28.10 | 1.44% | 11,802 |
| Jul 7, 2026 | 27.90 | 28.40 | 27.70 | 27.70 | 27.70 | -0.36% | 63,767 |
| Jul 6, 2026 | 28.10 | 28.20 | 27.70 | 27.80 | 27.80 | -1.07% | 6,532 |
| Jul 3, 2026 | 28.10 | 28.40 | 27.70 | 28.10 | 28.10 | 0.72% | 21,314 |
| Jul 2, 2026 | 28.40 | 28.40 | 27.80 | 27.90 | 27.90 | -0.71% | 12,911 |
| Jul 1, 2026 | 27.90 | 28.40 | 27.60 | 28.10 | 28.10 | 0.36% | 24,510 |
| Jun 30, 2026 | 27.60 | 28.10 | 27.60 | 28.00 | 28.00 | -1.75% | 54,858 |
| Jun 29, 2026 | 29.00 | 29.00 | 27.50 | 28.50 | 28.50 | 2.89% | 95,812 |
| Jun 26, 2026 | 28.90 | 28.90 | 27.40 | 27.70 | 27.70 | -0.36% | 145,833 |
| Jun 25, 2026 | 27.30 | 28.50 | 26.90 | 27.80 | 27.80 | 0.72% | 136,436 |
| Jun 24, 2026 | 28.50 | 29.20 | 27.20 | 27.60 | 27.60 | -3.16% | 272,002 |
| Jun 23, 2026 | 30.10 | 30.10 | 28.20 | 28.50 | 28.50 | -3.06% | 60,866 |
| Jun 22, 2026 | 29.50 | 29.90 | 28.60 | 29.40 | 29.40 | -1.67% | 70,329 |
| Jun 19, 2026 | 30.90 | 30.90 | 29.00 | 29.90 | 29.90 | 3.10% | 20,504 |
| Jun 18, 2026 | 29.20 | 29.70 | 29.00 | 29.00 | 29.00 | -1.69% | 50,193 |
| Jun 17, 2026 | 32.40 | 32.40 | 29.50 | 29.50 | 29.50 | -2.32% | 79,381 |
| Jun 16, 2026 | 32.60 | 32.60 | 30.10 | 30.20 | 30.20 | 0.33% | 50,067 |
| Jun 15, 2026 | 30.00 | 30.50 | 29.70 | 30.10 | 30.10 | 1.35% | 45,810 |