Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway · Delayed Price · Currency is NOK 33.60
+0.40 (1.20%)
At close: Oct 23, 2026
Ventura Offshore Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.00 | 34.00 | 33.30 | 33.60 | 33.60 | 1.20% | 27,865 |
| Oct 22, 2026 | 34.50 | 34.60 | 33.20 | 33.20 | 33.20 | -3.21% | 87,579 |
| Oct 21, 2026 | 34.10 | 34.50 | 34.10 | 34.30 | 34.30 | 1.18% | 61,922 |
| Oct 20, 2026 | 33.60 | 34.10 | 33.50 | 33.90 | 33.90 | 0.89% | 72,551 |
| Oct 19, 2026 | 33.00 | 34.40 | 32.80 | 33.60 | 33.60 | 0.90% | 69,894 |
| Oct 16, 2026 | 33.00 | 34.30 | 32.80 | 33.30 | 33.30 | 2.78% | 171,015 |
| Oct 15, 2026 | 32.80 | 32.80 | 32.20 | 32.40 | 32.40 | -0.61% | 113,137 |
| Oct 14, 2026 | 32.20 | 32.90 | 31.90 | 32.60 | 32.60 | 1.24% | 140,719 |
| Oct 13, 2026 | 32.00 | 32.20 | 31.90 | 32.20 | 32.20 | 0.63% | 87,892 |
| Oct 12, 2026 | 32.50 | 32.90 | 31.80 | 32.00 | 32.00 | -0.93% | 36,763 |
| Oct 9, 2026 | 31.50 | 32.80 | 31.50 | 32.30 | 32.30 | 2.54% | 85,334 |
| Oct 8, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 1,536,034 |
| Oct 7, 2026 | 32.50 | 32.50 | 31.60 | 32.00 | 32.00 | - | 196,855 |
| Oct 6, 2026 | 31.80 | 32.20 | 31.60 | 32.00 | 32.00 | 1.27% | 79,401 |
| Oct 5, 2026 | 31.50 | 32.00 | 31.50 | 31.60 | 31.60 | - | 85,510 |
| Oct 2, 2026 | 32.30 | 32.30 | 31.60 | 31.60 | 31.60 | -1.56% | 148,398 |
| Oct 1, 2026 | 31.80 | 32.10 | 31.00 | 32.10 | 32.10 | 1.26% | 191,596 |
| Sep 30, 2026 | 31.70 | 31.70 | 31.50 | 31.70 | 31.70 | - | 103,040 |
| Sep 29, 2026 | 31.00 | 31.70 | 30.90 | 31.70 | 31.70 | 2.26% | 243,811 |
| Sep 28, 2026 | 30.90 | 31.00 | 30.70 | 31.00 | 31.00 | -0.32% | 276,509 |
| Sep 25, 2026 | 31.00 | 31.70 | 30.20 | 31.10 | 31.10 | 0.32% | 534,513 |
| Sep 24, 2026 | 32.00 | 32.00 | 30.30 | 31.00 | 31.00 | -2.82% | 590,247 |
| Sep 23, 2026 | 32.90 | 33.00 | 31.70 | 31.90 | 31.90 | -2.45% | 316,873 |
| Sep 22, 2026 | 35.40 | 35.40 | 32.70 | 32.70 | 32.70 | -8.40% | 640,746 |
| Sep 21, 2026 | 35.90 | 36.10 | 35.60 | 35.70 | 35.70 | - | 148,795 |
| Sep 18, 2026 | 36.00 | 36.00 | 35.60 | 35.70 | 35.70 | 0.56% | 268,575 |
| Sep 17, 2026 | 35.10 | 36.10 | 35.10 | 35.50 | 35.50 | 1.43% | 334,743 |
| Sep 16, 2026 | 35.20 | 35.30 | 34.50 | 35.00 | 35.00 | 0.86% | 686,148 |
| Sep 15, 2026 | 36.60 | 36.60 | 34.70 | 34.70 | 34.70 | -4.14% | 1,278,737 |
| Sep 14, 2026 | 36.90 | 37.20 | 36.10 | 36.20 | 36.20 | -1.90% | 1,264,021 |
| Sep 11, 2026 | 38.30 | 38.90 | 36.00 | 36.90 | 36.90 | 7.89% | 3,720,249 |
| Sep 10, 2026 | 33.10 | 34.90 | 33.10 | 34.20 | 34.20 | 2.40% | 198,482 |
| Sep 9, 2026 | 32.50 | 33.40 | 32.00 | 33.40 | 33.40 | 3.41% | 114,486 |
| Sep 8, 2026 | 31.90 | 33.30 | 31.90 | 32.30 | 32.30 | 2.87% | 185,131 |
| Sep 7, 2026 | 30.90 | 31.90 | 30.80 | 31.40 | 31.40 | 4.67% | 224,430 |
| Sep 4, 2026 | 30.50 | 30.50 | 29.60 | 30.00 | 30.00 | - | 86,176 |
| Sep 3, 2026 | 30.40 | 30.60 | 30.00 | 30.00 | 30.00 | -0.66% | 207,238 |
| Sep 2, 2026 | 30.50 | 30.70 | 30.00 | 30.20 | 30.20 | - | 141,327 |
| Sep 1, 2026 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | 0.67% | 83,538 |
| Aug 31, 2026 | 29.80 | 30.20 | 29.50 | 30.00 | 30.00 | 3.45% | 130,237 |
| Aug 28, 2026 | 29.90 | 30.70 | 28.80 | 29.00 | 29.00 | - | 285,034 |
| Aug 27, 2026 | 29.00 | 29.50 | 28.80 | 29.00 | 29.00 | - | 93,065 |
| Aug 26, 2026 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | - | 187,287 |
| Aug 25, 2026 | 29.00 | 29.10 | 28.80 | 29.00 | 29.00 | - | 163,042 |
| Aug 24, 2026 | 29.30 | 29.40 | 28.90 | 29.00 | 29.00 | -1.36% | 155,769 |
| 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 |