Archer Limited (OSL:ARCH)
Norway
· Delayed Price · Currency is NOK 25.30
-0.10 (-0.39%)
At close: Mar 5, 2026
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.00 | 25.45 | 25.00 | 25.30 | 25.30 | -0.39% | 67,765 |
| Mar 4, 2026 | 25.35 | 25.60 | 24.95 | 25.40 | 25.40 | 0.20% | 102,606 |
| Mar 3, 2026 | 25.75 | 26.35 | 25.15 | 25.35 | 25.35 | -3.06% | 334,552 |
| Mar 2, 2026 | 26.50 | 26.65 | 25.65 | 26.15 | 26.15 | -0.76% | 237,366 |
| Feb 27, 2026 | 25.25 | 26.70 | 25.25 | 26.35 | 26.35 | 3.13% | 285,958 |
| Feb 26, 2026 | 25.85 | 25.85 | 25.30 | 25.55 | 25.55 | - | 219,086 |
| Feb 25, 2026 | 25.50 | 25.75 | 25.35 | 25.55 | 25.55 | 0.20% | 89,479 |
| Feb 24, 2026 | 25.60 | 25.85 | 25.40 | 25.50 | 25.50 | -0.39% | 79,371 |
| Feb 23, 2026 | 25.75 | 25.75 | 25.30 | 25.60 | 25.60 | -0.97% | 102,503 |
| Feb 20, 2026 | 25.50 | 25.85 | 25.00 | 25.85 | 25.85 | 1.57% | 268,015 |
| Feb 19, 2026 | 25.05 | 25.45 | 24.90 | 25.45 | 25.45 | 1.60% | 139,549 |
| Feb 18, 2026 | 25.05 | 25.25 | 25.00 | 25.05 | 25.05 | 0.20% | 172,733 |
| Feb 17, 2026 | 24.90 | 25.25 | 24.90 | 25.00 | 25.00 | -0.20% | 104,930 |
| Feb 16, 2026 | 24.85 | 25.20 | 24.70 | 25.05 | 25.05 | 1.42% | 114,276 |
| Feb 13, 2026 | 25.00 | 25.00 | 24.50 | 24.70 | 24.70 | -1.20% | 178,036 |
| Feb 12, 2026 | 24.80 | 25.05 | 24.80 | 25.00 | 25.00 | 1.21% | 163,742 |
| Feb 11, 2026 | 24.35 | 24.85 | 24.30 | 24.70 | 24.70 | 0.82% | 127,947 |
| Feb 10, 2026 | 25.00 | 25.10 | 24.50 | 24.50 | 24.50 | -0.81% | 101,109 |
| Feb 9, 2026 | 24.45 | 25.00 | 24.30 | 24.70 | 24.70 | 1.86% | 246,270 |
| Feb 6, 2026 | 23.85 | 24.25 | 23.85 | 24.25 | 24.25 | 1.68% | 65,429 |
| Feb 5, 2026 | 24.40 | 24.40 | 23.80 | 23.85 | 23.85 | -0.83% | 93,657 |
| Feb 4, 2026 | 25.05 | 25.05 | 24.05 | 24.05 | 24.05 | -3.99% | 140,359 |
| Feb 3, 2026 | 25.75 | 25.85 | 24.80 | 25.05 | 24.43 | -1.57% | 331,908 |
| Feb 2, 2026 | 24.95 | 25.85 | 24.60 | 25.45 | 24.82 | 0.39% | 257,549 |
| Jan 30, 2026 | 23.90 | 25.65 | 23.85 | 25.35 | 24.72 | 5.85% | 651,917 |
| Jan 29, 2026 | 23.85 | 24.10 | 23.85 | 23.95 | 23.36 | - | 273,572 |
| Jan 28, 2026 | 23.80 | 24.00 | 23.80 | 23.95 | 23.36 | 0.21% | 141,871 |
| Jan 27, 2026 | 23.60 | 23.95 | 23.30 | 23.90 | 23.31 | 0.63% | 193,768 |
| Jan 26, 2026 | 23.60 | 23.95 | 23.60 | 23.75 | 23.16 | -0.21% | 116,008 |
| Jan 23, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.21 | 0.85% | 135,338 |
| Jan 22, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.02 | -1.67% | 173,683 |
| Jan 21, 2026 | 23.60 | 24.05 | 23.50 | 24.00 | 23.41 | 1.69% | 102,621 |
| Jan 20, 2026 | 23.80 | 23.80 | 23.25 | 23.60 | 23.02 | -0.63% | 75,375 |
| Jan 19, 2026 | 23.80 | 23.90 | 23.45 | 23.75 | 23.16 | -1.04% | 145,948 |
| Jan 16, 2026 | 24.05 | 24.30 | 23.95 | 24.00 | 23.41 | -0.21% | 313,854 |
| Jan 15, 2026 | 24.05 | 24.25 | 23.95 | 24.05 | 23.45 | 0.42% | 129,276 |
| Jan 14, 2026 | 24.10 | 24.10 | 23.80 | 23.95 | 23.36 | 0.21% | 110,392 |
| Jan 13, 2026 | 23.70 | 24.05 | 23.60 | 23.90 | 23.31 | 0.84% | 776,951 |
| Jan 12, 2026 | 23.80 | 23.80 | 23.50 | 23.70 | 23.11 | - | 128,303 |
| Jan 9, 2026 | 23.50 | 24.00 | 23.45 | 23.70 | 23.11 | 0.64% | 323,771 |
| Jan 8, 2026 | 23.40 | 24.10 | 23.40 | 23.55 | 22.97 | -0.42% | 419,544 |
| Jan 7, 2026 | 23.30 | 24.20 | 22.65 | 23.65 | 23.06 | 1.72% | 362,265 |
| Jan 6, 2026 | 22.95 | 23.25 | 22.90 | 23.25 | 22.67 | 1.97% | 368,272 |
| Jan 5, 2026 | 23.30 | 23.50 | 22.80 | 22.80 | 22.24 | -0.65% | 87,396 |
| Jan 2, 2026 | 23.40 | 23.45 | 22.95 | 22.95 | 22.38 | -0.43% | 96,078 |
| Dec 30, 2025 | 22.35 | 23.15 | 22.35 | 23.05 | 22.48 | 1.99% | 163,657 |
| Dec 29, 2025 | 21.80 | 22.65 | 21.80 | 22.60 | 22.04 | 1.57% | 74,117 |
| Dec 23, 2025 | 21.80 | 22.30 | 21.80 | 22.25 | 21.70 | 1.37% | 122,190 |
| Dec 22, 2025 | 22.10 | 22.10 | 21.80 | 21.95 | 21.41 | - | 150,254 |
| Dec 19, 2025 | 22.10 | 22.35 | 21.75 | 21.95 | 21.41 | - | 200,079 |
| Dec 18, 2025 | 22.20 | 22.20 | 21.80 | 21.95 | 21.41 | -1.57% | 84,449 |
| Dec 17, 2025 | 21.80 | 22.40 | 21.80 | 22.30 | 21.75 | 1.36% | 89,524 |
| Dec 16, 2025 | 22.20 | 22.25 | 21.75 | 22.00 | 21.46 | -0.68% | 114,021 |
| Dec 15, 2025 | 22.50 | 22.55 | 22.10 | 22.15 | 21.60 | -1.34% | 194,964 |
| Dec 12, 2025 | 22.55 | 22.70 | 22.45 | 22.45 | 21.89 | -0.44% | 60,531 |
| Dec 11, 2025 | 22.75 | 22.90 | 22.55 | 22.55 | 21.99 | -0.88% | 82,661 |
| Dec 10, 2025 | 23.40 | 23.40 | 22.75 | 22.75 | 22.19 | -2.57% | 118,739 |
| Dec 9, 2025 | 23.30 | 23.40 | 23.05 | 23.35 | 22.77 | - | 79,631 |
| Dec 8, 2025 | 23.20 | 23.35 | 23.05 | 23.35 | 22.77 | 0.65% | 66,931 |
| Dec 5, 2025 | 23.25 | 23.25 | 22.60 | 23.20 | 22.63 | 0.43% | 148,658 |
| Dec 4, 2025 | 23.05 | 23.40 | 23.00 | 23.10 | 22.53 | -1.07% | 138,217 |
| Dec 3, 2025 | 23.50 | 23.70 | 23.15 | 23.35 | 22.77 | 0.21% | 133,184 |
| Dec 2, 2025 | 23.30 | 23.55 | 23.15 | 23.30 | 22.72 | 0.65% | 1,067,420 |
| Dec 1, 2025 | 22.30 | 23.15 | 22.30 | 23.15 | 22.58 | 8.18% | 688,498 |
| Nov 28, 2025 | 21.20 | 21.45 | 21.20 | 21.40 | 20.87 | - | 101,615 |
| Nov 27, 2025 | 21.35 | 21.60 | 21.30 | 21.40 | 20.87 | 1.18% | 99,537 |
| Nov 26, 2025 | 21.30 | 21.35 | 20.90 | 21.15 | 20.63 | 0.71% | 113,589 |
| Nov 25, 2025 | 21.25 | 21.50 | 20.80 | 21.00 | 20.48 | -0.47% | 143,673 |
| Nov 24, 2025 | 21.30 | 21.40 | 21.05 | 21.10 | 20.58 | -0.94% | 67,819 |
| Nov 21, 2025 | 21.25 | 21.35 | 20.80 | 21.30 | 20.77 | -1.62% | 253,622 |
| Nov 20, 2025 | 21.40 | 21.70 | 21.35 | 21.65 | 21.11 | 2.12% | 52,522 |
| Nov 19, 2025 | 21.15 | 21.45 | 20.90 | 21.20 | 20.68 | 0.24% | 137,886 |
| Nov 18, 2025 | 21.80 | 21.80 | 21.10 | 21.15 | 20.63 | -2.98% | 145,947 |
| Nov 17, 2025 | 21.40 | 22.00 | 21.40 | 21.80 | 21.26 | 1.87% | 121,405 |
| Nov 14, 2025 | 20.90 | 22.00 | 20.75 | 21.40 | 20.87 | 2.39% | 528,907 |
| Nov 13, 2025 | 20.90 | 21.20 | 20.90 | 20.90 | 20.38 | -0.24% | 109,308 |
| Nov 12, 2025 | 21.10 | 21.60 | 20.95 | 20.95 | 20.43 | -2.10% | 257,296 |
| Nov 11, 2025 | 21.00 | 21.45 | 21.00 | 21.40 | 20.87 | 2.15% | 161,186 |
| Nov 10, 2025 | 21.25 | 21.70 | 20.95 | 20.95 | 20.43 | -2.56% | 213,234 |
| Nov 7, 2025 | 21.50 | 21.85 | 21.40 | 21.50 | 20.97 | 1.18% | 174,592 |
| Nov 6, 2025 | 22.50 | 22.50 | 21.20 | 21.25 | 20.72 | -5.97% | 286,564 |
| Nov 5, 2025 | 22.60 | 23.00 | 22.40 | 22.60 | 21.44 | -0.88% | 178,659 |
| Nov 4, 2025 | 23.80 | 24.05 | 22.60 | 22.80 | 21.63 | -4.40% | 465,732 |
| Nov 3, 2025 | 23.90 | 24.30 | 23.80 | 23.85 | 22.62 | 0.85% | 223,478 |
| Oct 31, 2025 | 23.10 | 23.65 | 23.10 | 23.65 | 22.43 | - | 137,249 |
| Oct 30, 2025 | 23.70 | 23.70 | 23.00 | 23.65 | 22.43 | 0.64% | 257,654 |
| Oct 29, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 22.29 | 2.17% | 214,444 |
| Oct 28, 2025 | 23.10 | 23.50 | 22.80 | 23.00 | 21.82 | -0.43% | 350,862 |
| Oct 27, 2025 | 22.40 | 23.10 | 22.00 | 23.10 | 21.91 | 3.82% | 425,507 |
| Oct 24, 2025 | 21.95 | 22.45 | 21.90 | 22.25 | 21.10 | 3.25% | 274,764 |
| Oct 23, 2025 | 21.50 | 22.05 | 21.50 | 21.55 | 20.44 | 1.41% | 393,038 |
| Oct 22, 2025 | 20.90 | 21.60 | 20.75 | 21.25 | 20.16 | 3.91% | 377,970 |
| Oct 21, 2025 | 21.30 | 21.30 | 20.45 | 20.45 | 19.40 | -0.73% | 77,343 |
| Oct 20, 2025 | 20.80 | 20.95 | 20.60 | 20.60 | 19.54 | -0.96% | 62,990 |
| Oct 17, 2025 | 20.45 | 20.95 | 20.05 | 20.80 | 19.73 | 0.24% | 254,342 |
| Oct 16, 2025 | 20.95 | 21.05 | 20.55 | 20.75 | 19.68 | -0.48% | 178,634 |
| Oct 15, 2025 | 21.90 | 21.90 | 20.70 | 20.85 | 19.78 | -0.24% | 191,319 |
| Oct 14, 2025 | 22.00 | 22.00 | 20.90 | 20.90 | 19.82 | -4.13% | 348,855 |
| Oct 13, 2025 | 22.15 | 22.20 | 21.70 | 21.80 | 20.68 | -2.68% | 208,322 |
| Oct 10, 2025 | 22.70 | 22.80 | 22.20 | 22.40 | 21.25 | -0.88% | 198,673 |