BW Offshore Limited (OSL:BWO)
Norway
· Delayed Price · Currency is NOK 38.45
+0.60 (1.59%)
At close: Dec 5, 2025
BW Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.15 | 40.15 | 37.15 | 38.45 | 38.45 | 1.59% | 362,075 |
| Dec 4, 2025 | 37.35 | 38.00 | 37.30 | 37.85 | 37.85 | 1.75% | 138,144 |
| Dec 3, 2025 | 36.35 | 37.35 | 36.20 | 37.20 | 37.20 | 2.34% | 80,666 |
| Dec 2, 2025 | 37.00 | 37.00 | 35.85 | 36.35 | 36.35 | 0.14% | 53,734 |
| Dec 1, 2025 | 37.05 | 37.25 | 36.00 | 36.30 | 36.30 | -2.16% | 73,262 |
| Nov 28, 2025 | 38.00 | 38.00 | 36.75 | 37.10 | 37.10 | -0.67% | 52,030 |
| Nov 27, 2025 | 36.00 | 37.80 | 36.00 | 37.35 | 37.35 | 0.13% | 100,770 |
| Nov 26, 2025 | 36.00 | 37.35 | 36.00 | 37.30 | 37.30 | 3.76% | 115,998 |
| Nov 25, 2025 | 35.90 | 36.40 | 35.60 | 35.95 | 35.95 | 0.84% | 123,570 |
| Nov 24, 2025 | 36.90 | 36.90 | 34.60 | 35.65 | 35.65 | 2.00% | 182,375 |
| Nov 21, 2025 | 35.00 | 35.05 | 34.30 | 34.95 | 34.95 | -1.96% | 90,108 |
| Nov 20, 2025 | 37.00 | 37.00 | 34.40 | 35.65 | 35.65 | 3.94% | 67,945 |
| Nov 19, 2025 | 35.50 | 36.25 | 33.90 | 34.30 | 34.30 | -5.64% | 170,629 |
| Nov 18, 2025 | 37.20 | 37.25 | 36.10 | 36.35 | 35.72 | -2.28% | 62,648 |
| Nov 17, 2025 | 34.95 | 37.50 | 34.95 | 37.20 | 36.55 | 3.05% | 179,497 |
| Nov 14, 2025 | 34.40 | 36.10 | 34.00 | 36.10 | 35.47 | 0.84% | 159,886 |
| Nov 13, 2025 | 35.95 | 35.95 | 35.10 | 35.80 | 35.18 | 1.27% | 53,601 |
| Nov 12, 2025 | 35.70 | 36.05 | 35.35 | 35.35 | 34.74 | -0.84% | 53,483 |
| Nov 11, 2025 | 35.00 | 35.90 | 35.00 | 35.65 | 35.03 | 0.85% | 41,066 |
| Nov 10, 2025 | 36.00 | 36.15 | 35.35 | 35.35 | 34.74 | -0.42% | 32,763 |
| Nov 7, 2025 | 36.05 | 36.25 | 35.40 | 35.50 | 34.88 | -1.53% | 56,972 |
| Nov 6, 2025 | 35.00 | 36.35 | 35.00 | 36.05 | 35.42 | -0.14% | 61,753 |
| Nov 5, 2025 | 37.00 | 37.00 | 36.05 | 36.10 | 35.47 | - | 43,807 |
| Nov 4, 2025 | 37.00 | 37.00 | 36.00 | 36.10 | 35.47 | -2.17% | 50,201 |
| Nov 3, 2025 | 37.00 | 37.35 | 36.75 | 36.90 | 36.26 | -0.27% | 53,851 |
| Oct 31, 2025 | 36.25 | 37.00 | 36.25 | 37.00 | 36.36 | 0.95% | 55,455 |
| Oct 30, 2025 | 35.60 | 36.90 | 35.20 | 36.65 | 36.01 | 3.24% | 76,713 |
| Oct 29, 2025 | 35.35 | 36.20 | 35.30 | 35.50 | 34.88 | 0.28% | 80,121 |
| Oct 28, 2025 | 35.65 | 35.65 | 34.70 | 35.40 | 34.79 | -0.70% | 54,585 |
| Oct 27, 2025 | 35.70 | 36.05 | 34.60 | 35.65 | 35.03 | 0.42% | 76,055 |
| Oct 24, 2025 | 36.90 | 36.90 | 35.50 | 35.50 | 34.88 | -3.14% | 60,925 |
| Oct 23, 2025 | 36.25 | 36.70 | 36.05 | 36.65 | 36.01 | 0.41% | 57,254 |
| Oct 22, 2025 | 35.50 | 36.70 | 35.00 | 36.50 | 35.87 | 5.04% | 469,548 |
| Oct 21, 2025 | 35.00 | 35.35 | 34.25 | 34.75 | 34.15 | -0.86% | 67,777 |
| Oct 20, 2025 | 38.00 | 38.00 | 35.00 | 35.05 | 34.44 | 0.57% | 54,580 |
| Oct 17, 2025 | 34.80 | 35.35 | 34.25 | 34.85 | 34.25 | -1.83% | 115,870 |
| Oct 16, 2025 | 37.40 | 37.40 | 35.50 | 35.50 | 34.88 | -6.08% | 157,741 |
| Oct 15, 2025 | 37.70 | 37.95 | 37.45 | 37.80 | 37.14 | - | 112,032 |
| Oct 14, 2025 | 37.15 | 37.80 | 36.95 | 37.80 | 37.14 | 1.20% | 98,198 |
| Oct 13, 2025 | 37.40 | 37.50 | 36.50 | 37.35 | 36.70 | 0.67% | 82,957 |
| Oct 10, 2025 | 37.20 | 37.40 | 36.65 | 37.10 | 36.46 | -0.27% | 65,282 |
| Oct 9, 2025 | 37.00 | 37.20 | 36.80 | 37.20 | 36.55 | 1.36% | 49,870 |
| Oct 8, 2025 | 36.00 | 36.70 | 35.85 | 36.70 | 36.06 | 2.51% | 63,114 |
| Oct 7, 2025 | 36.90 | 36.90 | 35.80 | 35.80 | 35.18 | -0.97% | 86,048 |
| Oct 6, 2025 | 36.40 | 36.65 | 36.00 | 36.15 | 35.52 | -0.28% | 43,020 |
| Oct 3, 2025 | 36.20 | 37.20 | 36.20 | 36.25 | 35.62 | -1.49% | 94,483 |
| Oct 2, 2025 | 37.90 | 37.90 | 36.60 | 36.80 | 36.16 | -0.94% | 75,810 |
| Oct 1, 2025 | 37.40 | 37.40 | 36.75 | 37.15 | 36.51 | 0.81% | 65,099 |
| Sep 30, 2025 | 38.00 | 38.00 | 36.55 | 36.85 | 36.21 | -1.60% | 81,854 |
| Sep 29, 2025 | 38.00 | 38.30 | 37.15 | 37.45 | 36.80 | -0.93% | 212,536 |
| Sep 26, 2025 | 37.70 | 37.85 | 37.25 | 37.80 | 37.14 | 2.30% | 93,987 |
| Sep 25, 2025 | 37.50 | 37.65 | 36.90 | 36.95 | 36.31 | -0.67% | 111,606 |
| Sep 24, 2025 | 36.05 | 37.30 | 36.05 | 37.20 | 36.55 | 1.64% | 144,418 |
| Sep 23, 2025 | 36.30 | 36.90 | 36.20 | 36.60 | 35.97 | 0.83% | 58,206 |
| Sep 22, 2025 | 35.50 | 36.40 | 35.50 | 36.30 | 35.67 | 2.25% | 118,593 |
| Sep 19, 2025 | 35.90 | 35.90 | 35.10 | 35.50 | 34.88 | 1.28% | 150,489 |
| Sep 18, 2025 | 35.25 | 35.25 | 35.00 | 35.05 | 34.44 | -0.57% | 39,983 |
| Sep 17, 2025 | 35.50 | 35.50 | 34.75 | 35.25 | 34.64 | 0.71% | 114,474 |
| Sep 16, 2025 | 35.90 | 35.90 | 34.30 | 35.00 | 34.39 | 0.86% | 58,723 |
| Sep 15, 2025 | 35.25 | 35.30 | 34.40 | 34.70 | 34.10 | -1.56% | 89,781 |
| Sep 12, 2025 | 35.05 | 35.65 | 34.95 | 35.25 | 34.64 | 0.57% | 64,620 |
| Sep 11, 2025 | 35.90 | 35.90 | 35.05 | 35.05 | 34.44 | -0.14% | 55,360 |
| Sep 10, 2025 | 35.90 | 35.90 | 34.15 | 35.10 | 34.49 | 2.18% | 92,843 |
| Sep 9, 2025 | 34.20 | 34.90 | 34.20 | 34.35 | 33.75 | 0.88% | 57,301 |
| Sep 8, 2025 | 34.10 | 34.65 | 34.05 | 34.05 | 33.46 | -1.16% | 78,103 |
| Sep 5, 2025 | 35.10 | 35.25 | 34.40 | 34.45 | 33.85 | -1.85% | 67,553 |
| Sep 4, 2025 | 35.25 | 35.70 | 35.00 | 35.10 | 34.49 | -1.27% | 56,308 |
| Sep 3, 2025 | 37.80 | 37.80 | 35.25 | 35.55 | 34.93 | -1.66% | 54,292 |
| Sep 2, 2025 | 37.85 | 37.85 | 36.00 | 36.15 | 35.52 | -3.98% | 132,465 |
| Sep 1, 2025 | 37.70 | 37.95 | 37.00 | 37.65 | 36.38 | 0.27% | 150,315 |
| Aug 29, 2025 | 37.95 | 38.10 | 37.35 | 37.55 | 36.29 | 0.13% | 113,198 |
| Aug 28, 2025 | 37.95 | 38.25 | 36.95 | 37.50 | 36.24 | 2.60% | 284,150 |
| Aug 27, 2025 | 37.00 | 37.15 | 36.55 | 36.55 | 35.32 | -0.81% | 56,876 |
| Aug 26, 2025 | 37.35 | 37.35 | 36.65 | 36.85 | 35.61 | -1.34% | 108,066 |
| Aug 25, 2025 | 37.65 | 37.65 | 36.80 | 37.35 | 36.09 | -1.19% | 222,741 |
| Aug 22, 2025 | 38.00 | 38.35 | 37.80 | 37.80 | 36.53 | -1.05% | 76,486 |
| Aug 21, 2025 | 37.70 | 38.20 | 37.65 | 38.20 | 36.92 | 1.06% | 81,571 |
| Aug 20, 2025 | 37.50 | 38.05 | 37.30 | 37.80 | 36.53 | 0.80% | 31,246 |
| Aug 19, 2025 | 37.10 | 38.15 | 36.95 | 37.50 | 36.24 | 0.40% | 160,921 |
| Aug 18, 2025 | 37.00 | 37.35 | 36.50 | 37.35 | 36.09 | 2.47% | 47,667 |
| Aug 15, 2025 | 37.20 | 37.20 | 36.45 | 36.45 | 35.22 | -0.14% | 60,120 |
| Aug 14, 2025 | 36.05 | 36.95 | 36.05 | 36.50 | 35.27 | -0.14% | 42,904 |
| Aug 13, 2025 | 37.25 | 37.25 | 36.10 | 36.55 | 35.32 | -0.95% | 55,321 |
| Aug 12, 2025 | 36.50 | 37.20 | 36.50 | 36.90 | 35.66 | -0.81% | 58,984 |
| Aug 11, 2025 | 36.55 | 37.20 | 36.55 | 37.20 | 35.95 | 0.54% | 81,574 |
| Aug 8, 2025 | 36.60 | 37.25 | 36.60 | 37.00 | 35.76 | 1.09% | 84,917 |
| Aug 7, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 35.37 | -1.48% | 143,407 |
| Aug 6, 2025 | 37.65 | 37.90 | 37.10 | 37.15 | 35.90 | -0.67% | 151,910 |
| Aug 5, 2025 | 36.50 | 37.80 | 36.35 | 37.40 | 36.14 | 2.89% | 165,621 |
| Aug 4, 2025 | 36.00 | 36.75 | 35.80 | 36.35 | 35.13 | 4.01% | 158,998 |
| Aug 1, 2025 | 35.15 | 35.70 | 34.70 | 34.95 | 33.77 | - | 80,409 |
| Jul 31, 2025 | 34.45 | 34.95 | 34.40 | 34.95 | 33.77 | 1.30% | 44,784 |
| Jul 30, 2025 | 35.20 | 35.20 | 34.40 | 34.50 | 33.34 | - | 49,175 |
| Jul 29, 2025 | 34.75 | 35.20 | 34.05 | 34.50 | 33.34 | -0.58% | 112,007 |
| Jul 28, 2025 | 33.50 | 34.90 | 33.50 | 34.70 | 33.53 | 1.76% | 44,906 |
| Jul 25, 2025 | 34.20 | 34.45 | 34.00 | 34.10 | 32.95 | -0.29% | 25,436 |
| Jul 24, 2025 | 34.20 | 34.40 | 33.95 | 34.20 | 33.05 | 0.15% | 59,418 |
| Jul 23, 2025 | 33.95 | 34.20 | 33.65 | 34.15 | 33.00 | 1.64% | 25,155 |
| Jul 22, 2025 | 35.00 | 35.00 | 33.60 | 33.60 | 32.47 | -0.44% | 43,768 |
| Jul 21, 2025 | 33.10 | 34.35 | 33.10 | 33.75 | 32.61 | -0.59% | 53,922 |