Archer Limited (OSL:ARCH)
Norway
· Delayed Price · Currency is NOK 28.20
-0.05 (-0.18%)
At close: Apr 28, 2026
Archer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.80 | 28.95 | 28.00 | 28.20 | 28.20 | -0.18% | 71,538 |
| Apr 27, 2026 | 27.80 | 29.05 | 27.80 | 28.25 | 28.25 | 2.91% | 194,171 |
| Apr 24, 2026 | 27.80 | 28.10 | 27.45 | 27.45 | 27.45 | -1.96% | 81,281 |
| Apr 23, 2026 | 28.60 | 28.80 | 28.00 | 28.00 | 28.00 | -1.58% | 89,415 |
| Apr 22, 2026 | 27.55 | 28.70 | 27.40 | 28.45 | 28.45 | 3.45% | 63,946 |
| Apr 21, 2026 | 27.80 | 27.90 | 27.50 | 27.50 | 27.50 | -0.54% | 144,361 |
| Apr 20, 2026 | 27.45 | 28.30 | 27.45 | 27.65 | 27.65 | 1.10% | 109,238 |
| Apr 17, 2026 | 27.90 | 29.00 | 27.10 | 27.35 | 27.35 | -0.73% | 240,516 |
| Apr 16, 2026 | 27.85 | 27.90 | 27.40 | 27.55 | 27.55 | -0.36% | 172,039 |
| Apr 15, 2026 | 29.90 | 29.90 | 27.65 | 27.65 | 27.65 | -3.32% | 110,161 |
| Apr 14, 2026 | 29.65 | 29.65 | 28.60 | 28.60 | 28.60 | -2.72% | 209,268 |
| Apr 13, 2026 | 29.00 | 30.10 | 29.00 | 29.40 | 29.40 | 1.91% | 355,786 |
| Apr 10, 2026 | 29.55 | 30.25 | 28.85 | 28.85 | 28.85 | -1.87% | 485,867 |
| Apr 9, 2026 | 27.80 | 29.50 | 27.80 | 29.40 | 29.40 | 5.76% | 173,374 |
| Apr 8, 2026 | 28.05 | 28.25 | 27.50 | 27.80 | 27.80 | -3.30% | 287,977 |
| Apr 7, 2026 | 29.00 | 29.85 | 28.70 | 28.75 | 28.75 | -0.17% | 381,206 |
| Apr 1, 2026 | 27.50 | 29.00 | 27.50 | 28.80 | 28.80 | 6.27% | 326,522 |
| Mar 31, 2026 | 27.95 | 27.95 | 26.75 | 27.10 | 27.10 | -1.99% | 94,596 |
| Mar 30, 2026 | 27.55 | 28.10 | 27.30 | 27.65 | 27.65 | 1.47% | 132,844 |
| Mar 27, 2026 | 26.55 | 27.40 | 26.55 | 27.25 | 27.25 | 2.83% | 234,068 |
| Mar 26, 2026 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 4.54% | 379,646 |
| Mar 25, 2026 | 24.90 | 25.85 | 24.90 | 25.35 | 25.35 | - | 196,272 |
| Mar 24, 2026 | 24.80 | 25.45 | 24.45 | 25.35 | 25.35 | 3.26% | 169,922 |
| Mar 23, 2026 | 24.55 | 25.00 | 23.95 | 24.55 | 24.55 | -1.80% | 192,593 |
| Mar 20, 2026 | 25.30 | 25.45 | 25.00 | 25.00 | 25.00 | -1.96% | 90,037 |
| Mar 19, 2026 | 25.30 | 25.55 | 25.15 | 25.50 | 25.50 | - | 76,786 |
| Mar 18, 2026 | 25.25 | 25.60 | 25.05 | 25.50 | 25.50 | 0.99% | 104,466 |
| Mar 17, 2026 | 25.90 | 25.90 | 25.20 | 25.25 | 25.25 | 0.40% | 53,875 |
| Mar 16, 2026 | 25.70 | 25.70 | 25.10 | 25.15 | 25.15 | -0.59% | 91,643 |
| Mar 13, 2026 | 25.50 | 25.80 | 25.30 | 25.30 | 25.30 | -2.13% | 51,216 |
| Mar 12, 2026 | 25.80 | 26.15 | 25.50 | 25.85 | 25.85 | 0.19% | 133,044 |
| Mar 11, 2026 | 25.95 | 26.05 | 25.50 | 25.80 | 25.80 | 0.39% | 183,520 |
| Mar 10, 2026 | 25.55 | 26.00 | 25.05 | 25.70 | 25.70 | 1.58% | 216,896 |
| Mar 9, 2026 | 24.75 | 25.65 | 24.60 | 25.30 | 25.30 | 1.20% | 178,948 |
| Mar 6, 2026 | 25.50 | 25.50 | 24.85 | 25.00 | 25.00 | -1.19% | 92,275 |
| 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 |