Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway · Delayed Price · Currency is NOK 31.30
0.00 (0.00%)
At close: May 18, 2026
Ventura Offshore Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 31.20 | 31.40 | 30.90 | 31.30 | 31.30 | - | 137,376 |
| May 15, 2026 | 31.60 | 31.90 | 30.70 | 31.30 | 31.30 | 0.64% | 90,082 |
| May 13, 2026 | 32.20 | 32.20 | 30.70 | 31.10 | 31.10 | -1.27% | 103,388 |
| May 12, 2026 | 32.00 | 32.00 | 30.80 | 31.50 | 31.50 | 2.94% | 62,298 |
| May 11, 2026 | 33.00 | 33.00 | 30.60 | 30.60 | 30.60 | -2.55% | 55,016 |
| May 8, 2026 | 32.00 | 32.00 | 30.30 | 31.40 | 31.40 | 1.29% | 53,093 |
| May 7, 2026 | 31.20 | 32.80 | 30.70 | 31.00 | 31.00 | -1.59% | 121,947 |
| May 6, 2026 | 32.20 | 32.30 | 31.10 | 31.50 | 31.50 | -1.56% | 478,411 |
| May 5, 2026 | 31.10 | 32.40 | 31.10 | 32.00 | 32.00 | 0.63% | 130,402 |
| May 4, 2026 | 33.60 | 33.60 | 31.80 | 31.80 | 31.80 | -3.64% | 130,416 |
| Apr 30, 2026 | 32.70 | 33.50 | 32.50 | 33.00 | 33.00 | 0.61% | 249,428 |
| Apr 29, 2026 | 31.60 | 33.00 | 31.60 | 32.80 | 32.80 | 4.13% | 172,653 |
| Apr 28, 2026 | 31.80 | 31.80 | 31.00 | 31.50 | 31.50 | 1.29% | 104,533 |
| Apr 27, 2026 | 31.80 | 31.80 | 30.30 | 31.10 | 31.10 | 2.64% | 100,289 |
| Apr 24, 2026 | 31.00 | 31.00 | 29.90 | 30.30 | 30.30 | -2.26% | 237,591 |
| Apr 23, 2026 | 31.20 | 31.70 | 30.70 | 31.00 | 31.00 | - | 125,377 |
| Apr 22, 2026 | 32.10 | 32.10 | 31.00 | 31.00 | 31.00 | -1.59% | 148,153 |
| Apr 21, 2026 | 31.90 | 32.00 | 31.50 | 31.50 | 31.50 | - | 72,679 |
| Apr 20, 2026 | 31.70 | 32.30 | 31.50 | 31.50 | 31.50 | -0.63% | 150,136 |
| Apr 17, 2026 | 32.40 | 32.40 | 31.40 | 31.70 | 31.70 | -0.94% | 108,415 |
| Apr 16, 2026 | 32.20 | 32.90 | 31.80 | 32.00 | 32.00 | 0.95% | 207,926 |
| Apr 15, 2026 | 32.20 | 32.40 | 31.70 | 31.70 | 31.70 | -0.94% | 191,615 |
| Apr 14, 2026 | 32.00 | 32.20 | 31.70 | 32.00 | 32.00 | - | 196,773 |
| Apr 13, 2026 | 32.50 | 33.20 | 31.90 | 32.00 | 32.00 | - | 219,822 |
| Apr 10, 2026 | 31.00 | 32.50 | 31.00 | 32.00 | 32.00 | 3.23% | 415,663 |
| Apr 9, 2026 | 30.00 | 31.50 | 29.90 | 31.00 | 31.00 | 1.64% | 1,484,199 |
| Apr 8, 2026 | 31.60 | 31.60 | 30.00 | 30.50 | 30.50 | 0.66% | 381,924 |
| Apr 7, 2026 | 31.70 | 32.00 | 30.30 | 30.30 | 30.30 | 9.78% | 1,235,002 |
| Apr 1, 2026 | 27.80 | 28.70 | 27.50 | 27.60 | 27.60 | 0.36% | 34,671 |
| Mar 31, 2026 | 27.10 | 27.80 | 27.10 | 27.50 | 27.50 | 1.48% | 173,834 |
| Mar 30, 2026 | 26.60 | 27.20 | 26.60 | 27.10 | 27.10 | 2.26% | 115,869 |
| Mar 27, 2026 | 25.80 | 26.80 | 25.70 | 26.50 | 26.50 | 2.71% | 224,628 |
| Mar 26, 2026 | 25.60 | 26.10 | 25.50 | 25.80 | 25.80 | -0.77% | 203,390 |
| Mar 25, 2026 | 25.60 | 26.80 | 25.60 | 26.00 | 26.00 | 1.56% | 105,504 |
| Mar 24, 2026 | 25.40 | 25.60 | 25.10 | 25.60 | 25.60 | 1.59% | 5,921 |
| Mar 23, 2026 | 25.20 | 25.50 | 24.50 | 25.20 | 25.20 | - | 31,383 |
| Mar 20, 2026 | 25.50 | 25.60 | 25.10 | 25.20 | 25.20 | - | 25,806 |
| Mar 19, 2026 | 25.80 | 25.80 | 25.10 | 25.20 | 25.20 | -2.33% | 152,320 |
| Mar 18, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - | 34,406 |
| Mar 17, 2026 | 25.10 | 25.80 | 25.00 | 25.80 | 25.80 | 0.39% | 6,302 |
| Mar 16, 2026 | 25.60 | 25.70 | 24.70 | 25.70 | 25.70 | 0.39% | 68,796 |
| Mar 13, 2026 | 25.40 | 25.60 | 24.70 | 25.60 | 25.60 | - | 47,644 |
| Mar 12, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | 0.79% | 16,881 |
| Mar 11, 2026 | 25.10 | 25.90 | 25.00 | 25.40 | 25.40 | -1.93% | 43,678 |
| Mar 10, 2026 | 24.60 | 25.90 | 24.60 | 25.90 | 25.90 | 3.60% | 65,013 |
| Mar 9, 2026 | 26.90 | 27.00 | 24.30 | 25.00 | 25.00 | -3.47% | 197,576 |
| Mar 6, 2026 | 25.10 | 25.90 | 24.80 | 25.90 | 25.90 | 1.57% | 100,413 |
| Mar 5, 2026 | 26.10 | 26.80 | 25.50 | 25.50 | 25.50 | -2.30% | 64,404 |
| Mar 4, 2026 | 26.20 | 26.90 | 25.80 | 26.10 | 26.10 | -0.38% | 50,937 |
| Mar 3, 2026 | 26.30 | 26.40 | 25.20 | 26.20 | 26.20 | 4.38% | 110,840 |