Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway · Delayed Price · Currency is NOK 36.90
+2.70 (7.89%)
At close: Sep 11, 2026
Ventura Offshore Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |