Archer Limited (OSL:ARCH)
Norway
· Delayed Price · Currency is NOK 23.20
+0.10 (0.43%)
At close: Dec 5, 2025
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.25 | 23.25 | 22.60 | 23.20 | 23.20 | 0.43% | 148,658 |
| Dec 4, 2025 | 23.05 | 23.40 | 23.00 | 23.10 | 23.10 | -1.07% | 138,217 |
| Dec 3, 2025 | 23.50 | 23.70 | 23.15 | 23.35 | 23.35 | 0.21% | 133,184 |
| Dec 2, 2025 | 23.30 | 23.55 | 23.15 | 23.30 | 23.30 | 0.65% | 1,067,420 |
| Dec 1, 2025 | 22.30 | 23.15 | 22.30 | 23.15 | 23.15 | 8.18% | 688,498 |
| Nov 28, 2025 | 21.20 | 21.45 | 21.20 | 21.40 | 21.40 | - | 101,615 |
| Nov 27, 2025 | 21.35 | 21.60 | 21.30 | 21.40 | 21.40 | 1.18% | 99,537 |
| Nov 26, 2025 | 21.30 | 21.35 | 20.90 | 21.15 | 21.15 | 0.71% | 113,589 |
| Nov 25, 2025 | 21.25 | 21.50 | 20.80 | 21.00 | 21.00 | -0.47% | 143,673 |
| Nov 24, 2025 | 21.30 | 21.40 | 21.05 | 21.10 | 21.10 | -0.94% | 67,819 |
| Nov 21, 2025 | 21.25 | 21.35 | 20.80 | 21.30 | 21.30 | -1.62% | 253,622 |
| Nov 20, 2025 | 21.40 | 21.70 | 21.35 | 21.65 | 21.65 | 2.12% | 52,522 |
| Nov 19, 2025 | 21.15 | 21.45 | 20.90 | 21.20 | 21.20 | 0.24% | 137,886 |
| Nov 18, 2025 | 21.80 | 21.80 | 21.10 | 21.15 | 21.15 | -2.98% | 145,947 |
| Nov 17, 2025 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | 1.87% | 121,405 |
| Nov 14, 2025 | 20.90 | 22.00 | 20.75 | 21.40 | 21.40 | 2.39% | 528,907 |
| Nov 13, 2025 | 20.90 | 21.20 | 20.90 | 20.90 | 20.90 | -0.24% | 109,308 |
| Nov 12, 2025 | 21.10 | 21.60 | 20.95 | 20.95 | 20.95 | -2.10% | 257,296 |
| Nov 11, 2025 | 21.00 | 21.45 | 21.00 | 21.40 | 21.40 | 2.15% | 161,186 |
| Nov 10, 2025 | 21.25 | 21.70 | 20.95 | 20.95 | 20.95 | -2.56% | 213,234 |
| Nov 7, 2025 | 21.50 | 21.85 | 21.40 | 21.50 | 21.50 | 1.18% | 174,592 |
| Nov 6, 2025 | 22.50 | 22.50 | 21.20 | 21.25 | 21.25 | -5.97% | 286,564 |
| Nov 5, 2025 | 22.60 | 23.00 | 22.40 | 22.60 | 21.98 | -0.88% | 178,659 |
| Nov 4, 2025 | 23.80 | 24.05 | 22.60 | 22.80 | 22.17 | -4.40% | 465,732 |
| Nov 3, 2025 | 23.90 | 24.30 | 23.80 | 23.85 | 23.20 | 0.85% | 223,478 |
| Oct 31, 2025 | 23.10 | 23.65 | 23.10 | 23.65 | 23.00 | - | 137,249 |
| Oct 30, 2025 | 23.70 | 23.70 | 23.00 | 23.65 | 23.00 | 0.64% | 257,654 |
| Oct 29, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 22.86 | 2.17% | 214,444 |
| Oct 28, 2025 | 23.10 | 23.50 | 22.80 | 23.00 | 22.37 | -0.43% | 350,862 |
| Oct 27, 2025 | 22.40 | 23.10 | 22.00 | 23.10 | 22.47 | 3.82% | 425,507 |
| Oct 24, 2025 | 21.95 | 22.45 | 21.90 | 22.25 | 21.64 | 3.25% | 274,764 |
| Oct 23, 2025 | 21.50 | 22.05 | 21.50 | 21.55 | 20.96 | 1.41% | 393,038 |
| Oct 22, 2025 | 20.90 | 21.60 | 20.75 | 21.25 | 20.67 | 3.91% | 377,970 |
| Oct 21, 2025 | 21.30 | 21.30 | 20.45 | 20.45 | 19.89 | -0.73% | 77,343 |
| Oct 20, 2025 | 20.80 | 20.95 | 20.60 | 20.60 | 20.03 | -0.96% | 62,990 |
| Oct 17, 2025 | 20.45 | 20.95 | 20.05 | 20.80 | 20.23 | 0.24% | 254,342 |
| Oct 16, 2025 | 20.95 | 21.05 | 20.55 | 20.75 | 20.18 | -0.48% | 178,634 |
| Oct 15, 2025 | 21.90 | 21.90 | 20.70 | 20.85 | 20.28 | -0.24% | 191,319 |
| Oct 14, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 20.33 | -4.13% | 348,855 |
| Oct 13, 2025 | 22.15 | 22.20 | 21.70 | 21.80 | 21.20 | -2.68% | 208,322 |
| Oct 10, 2025 | 22.70 | 22.80 | 22.20 | 22.40 | 21.79 | -0.88% | 198,673 |
| Oct 9, 2025 | 22.35 | 22.70 | 22.20 | 22.60 | 21.98 | 1.35% | 173,507 |
| Oct 8, 2025 | 22.70 | 22.70 | 22.10 | 22.30 | 21.69 | 0.45% | 140,588 |
| Oct 7, 2025 | 22.25 | 22.40 | 22.05 | 22.20 | 21.59 | -0.22% | 70,832 |
| Oct 6, 2025 | 22.20 | 22.50 | 22.00 | 22.25 | 21.64 | 0.23% | 162,802 |
| Oct 3, 2025 | 22.30 | 22.60 | 22.10 | 22.20 | 21.59 | -0.22% | 145,373 |
| Oct 2, 2025 | 22.20 | 22.40 | 22.05 | 22.25 | 21.64 | -0.22% | 188,379 |
| Oct 1, 2025 | 22.30 | 22.55 | 22.15 | 22.30 | 21.69 | - | 142,141 |
| Sep 30, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 21.69 | -1.33% | 1,645,213 |
| Sep 29, 2025 | 22.85 | 23.10 | 22.55 | 22.60 | 21.98 | -0.88% | 256,933 |
| Sep 26, 2025 | 22.80 | 22.95 | 22.65 | 22.80 | 22.17 | 0.44% | 444,775 |
| Sep 25, 2025 | 22.90 | 23.10 | 22.55 | 22.70 | 22.08 | -9.02% | 16,915,800 |
| Sep 24, 2025 | 24.30 | 25.10 | 24.30 | 24.95 | 24.27 | 1.84% | 85,996 |
| Sep 23, 2025 | 24.15 | 24.50 | 23.85 | 24.50 | 23.83 | 2.08% | 88,370 |
| Sep 22, 2025 | 25.25 | 25.25 | 23.90 | 24.00 | 23.34 | -2.04% | 128,071 |
| Sep 19, 2025 | 25.00 | 25.25 | 24.45 | 24.50 | 23.83 | -2.00% | 94,281 |
| Sep 18, 2025 | 25.05 | 25.40 | 24.90 | 25.00 | 24.31 | - | 195,229 |
| Sep 17, 2025 | 24.05 | 25.10 | 24.05 | 25.00 | 24.31 | 1.83% | 278,530 |
| Sep 16, 2025 | 24.50 | 24.55 | 24.15 | 24.55 | 23.88 | 0.61% | 37,569 |
| Sep 15, 2025 | 24.60 | 24.70 | 24.20 | 24.40 | 23.73 | -0.81% | 82,854 |
| Sep 12, 2025 | 25.00 | 25.20 | 24.60 | 24.60 | 23.93 | -1.20% | 145,059 |
| Sep 11, 2025 | 24.85 | 25.40 | 24.50 | 24.90 | 24.22 | 0.81% | 200,965 |
| Sep 10, 2025 | 24.45 | 24.70 | 24.05 | 24.70 | 24.02 | 1.23% | 79,225 |
| Sep 9, 2025 | 24.50 | 24.65 | 24.00 | 24.40 | 23.73 | -0.41% | 136,379 |
| Sep 8, 2025 | 24.10 | 24.75 | 24.10 | 24.50 | 23.83 | 1.66% | 107,943 |
| Sep 5, 2025 | 24.35 | 24.55 | 24.10 | 24.10 | 23.44 | -1.63% | 97,928 |
| Sep 4, 2025 | 24.45 | 24.55 | 24.15 | 24.50 | 23.83 | 1.45% | 446,600 |
| Sep 3, 2025 | 24.20 | 24.75 | 24.15 | 24.15 | 23.49 | -1.43% | 37,880 |
| Sep 2, 2025 | 25.00 | 25.05 | 24.50 | 24.50 | 23.83 | -0.81% | 84,160 |
| Sep 1, 2025 | 25.00 | 25.10 | 24.70 | 24.70 | 24.02 | 0.41% | 74,463 |
| Aug 29, 2025 | 24.20 | 25.05 | 24.20 | 24.60 | 23.93 | 2.50% | 343,780 |
| Aug 28, 2025 | 24.40 | 24.65 | 24.00 | 24.00 | 23.34 | -1.23% | 195,924 |
| Aug 27, 2025 | 23.95 | 24.45 | 23.85 | 24.30 | 23.63 | - | 130,388 |
| Aug 26, 2025 | 24.30 | 24.35 | 23.90 | 24.30 | 23.63 | 0.21% | 66,974 |
| Aug 25, 2025 | 23.80 | 24.25 | 23.30 | 24.25 | 23.58 | 1.89% | 200,389 |
| Aug 22, 2025 | 23.50 | 23.90 | 23.35 | 23.80 | 23.15 | 1.28% | 116,745 |
| Aug 21, 2025 | 23.00 | 23.70 | 23.00 | 23.50 | 22.86 | 0.86% | 102,840 |
| Aug 20, 2025 | 23.50 | 23.50 | 22.70 | 23.30 | 22.66 | -0.21% | 110,870 |
| Aug 19, 2025 | 22.80 | 23.65 | 22.80 | 23.35 | 22.71 | 2.41% | 90,752 |
| Aug 18, 2025 | 23.65 | 23.65 | 22.70 | 22.80 | 22.17 | -3.80% | 136,007 |
| Aug 15, 2025 | 23.50 | 23.90 | 23.20 | 23.70 | 22.45 | 2.16% | 115,501 |
| Aug 14, 2025 | 23.90 | 23.90 | 22.95 | 23.20 | 21.97 | -0.85% | 262,880 |
| Aug 13, 2025 | 24.50 | 24.60 | 23.25 | 23.40 | 22.16 | -4.68% | 588,189 |
| Aug 12, 2025 | 25.00 | 25.00 | 24.50 | 24.55 | 23.25 | -0.81% | 46,760 |
| Aug 11, 2025 | 25.10 | 26.00 | 24.50 | 24.75 | 23.44 | 1.64% | 128,785 |
| Aug 8, 2025 | 23.50 | 24.65 | 23.50 | 24.35 | 23.06 | 0.62% | 94,799 |
| Aug 7, 2025 | 24.75 | 24.75 | 24.20 | 24.20 | 22.92 | -2.22% | 46,537 |
| Aug 6, 2025 | 23.85 | 25.10 | 23.80 | 24.75 | 23.44 | 4.21% | 129,269 |
| Aug 5, 2025 | 23.30 | 24.00 | 23.30 | 23.75 | 22.49 | 1.93% | 61,972 |
| Aug 4, 2025 | 23.75 | 23.75 | 23.30 | 23.30 | 22.07 | -0.21% | 67,227 |
| Aug 1, 2025 | 23.75 | 23.80 | 23.35 | 23.35 | 22.12 | -1.68% | 40,766 |
| Jul 31, 2025 | 24.10 | 24.10 | 23.40 | 23.75 | 22.49 | -1.04% | 33,715 |
| Jul 30, 2025 | 24.20 | 24.20 | 23.50 | 24.00 | 22.73 | 0.42% | 49,324 |
| Jul 29, 2025 | 23.85 | 24.10 | 23.60 | 23.90 | 22.64 | 0.63% | 95,787 |
| Jul 28, 2025 | 23.20 | 24.10 | 23.20 | 23.75 | 22.49 | 0.21% | 24,877 |
| Jul 25, 2025 | 24.30 | 24.30 | 23.65 | 23.70 | 22.45 | -0.21% | 32,558 |
| Jul 24, 2025 | 23.60 | 24.35 | 23.60 | 23.75 | 22.49 | 1.50% | 117,153 |
| Jul 23, 2025 | 23.00 | 23.80 | 23.00 | 23.40 | 22.16 | - | 59,266 |
| Jul 22, 2025 | 23.30 | 23.45 | 23.10 | 23.40 | 22.16 | 1.08% | 18,417 |
| Jul 21, 2025 | 22.90 | 23.40 | 22.90 | 23.15 | 21.93 | 0.87% | 21,385 |