BW Offshore Limited (OSL:BWO)
Norway
· Delayed Price · Currency is NOK 52.30
+1.20 (2.35%)
At close: Mar 9, 2026
BW Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.80 | 52.80 | 50.40 | 52.30 | 52.30 | 2.35% | 219,682 |
| Mar 6, 2026 | 51.00 | 51.70 | 49.60 | 51.10 | 51.10 | 0.20% | 116,280 |
| Mar 5, 2026 | 49.85 | 51.10 | 48.75 | 51.00 | 51.00 | 3.34% | 87,918 |
| Mar 4, 2026 | 51.00 | 51.00 | 48.45 | 49.35 | 49.35 | -5.10% | 189,330 |
| Mar 3, 2026 | 54.00 | 54.00 | 51.70 | 52.00 | 50.24 | -2.44% | 268,075 |
| Mar 2, 2026 | 52.20 | 53.90 | 51.50 | 53.30 | 51.50 | 4.51% | 502,739 |
| Feb 27, 2026 | 51.10 | 53.00 | 50.50 | 51.00 | 49.28 | -1.73% | 463,038 |
| Feb 26, 2026 | 52.70 | 52.90 | 51.50 | 51.90 | 50.15 | -1.14% | 110,559 |
| Feb 25, 2026 | 52.00 | 52.70 | 51.80 | 52.50 | 50.73 | 0.77% | 165,364 |
| Feb 24, 2026 | 53.00 | 53.00 | 51.90 | 52.10 | 50.34 | 0.77% | 127,443 |
| Feb 23, 2026 | 52.50 | 52.50 | 51.50 | 51.70 | 49.95 | -1.34% | 67,963 |
| Feb 20, 2026 | 51.20 | 52.90 | 50.70 | 52.40 | 50.63 | 2.14% | 256,430 |
| Feb 19, 2026 | 51.30 | 51.50 | 50.90 | 51.30 | 49.57 | - | 97,970 |
| Feb 18, 2026 | 50.10 | 51.60 | 50.10 | 51.30 | 49.57 | 0.98% | 172,336 |
| Feb 17, 2026 | 51.00 | 51.60 | 50.60 | 50.80 | 49.08 | -0.39% | 122,316 |
| Feb 16, 2026 | 51.00 | 51.30 | 50.50 | 51.00 | 49.28 | 0.39% | 99,413 |
| Feb 13, 2026 | 50.20 | 50.80 | 49.75 | 50.80 | 49.08 | 2.32% | 1,581,500 |
| Feb 12, 2026 | 48.25 | 50.60 | 48.25 | 49.65 | 47.97 | 0.20% | 1,205,114 |
| Feb 11, 2026 | 48.95 | 49.75 | 48.55 | 49.55 | 47.88 | 1.02% | 121,377 |
| Feb 10, 2026 | 48.20 | 49.40 | 47.45 | 49.05 | 47.39 | 1.76% | 204,636 |
| Feb 9, 2026 | 47.00 | 48.20 | 46.90 | 48.20 | 46.57 | 2.01% | 686,450 |
| Feb 6, 2026 | 46.50 | 47.25 | 46.25 | 47.25 | 45.65 | 1.29% | 45,759 |
| Feb 5, 2026 | 46.55 | 46.95 | 46.10 | 46.65 | 45.07 | - | 55,007 |
| Feb 4, 2026 | 47.35 | 47.35 | 46.30 | 46.65 | 45.07 | -1.06% | 30,211 |
| Feb 3, 2026 | 47.65 | 47.65 | 46.90 | 47.15 | 45.56 | 0.96% | 63,456 |
| Feb 2, 2026 | 46.50 | 46.70 | 45.50 | 46.70 | 45.12 | -0.64% | 83,372 |
| Jan 30, 2026 | 46.20 | 47.40 | 45.80 | 47.00 | 45.41 | 0.21% | 67,071 |
| Jan 29, 2026 | 46.75 | 47.00 | 46.20 | 46.90 | 45.31 | 1.19% | 109,985 |
| Jan 28, 2026 | 46.35 | 46.60 | 46.00 | 46.35 | 44.78 | -0.32% | 89,556 |
| Jan 27, 2026 | 46.50 | 46.50 | 45.70 | 46.50 | 44.93 | 0.22% | 66,570 |
| Jan 26, 2026 | 48.20 | 48.20 | 45.75 | 46.40 | 44.83 | -2.62% | 180,486 |
| Jan 23, 2026 | 44.40 | 47.65 | 44.40 | 47.65 | 46.04 | 4.38% | 154,109 |
| Jan 22, 2026 | 46.00 | 46.65 | 45.45 | 45.65 | 44.11 | -0.76% | 99,574 |
| Jan 21, 2026 | 46.00 | 46.35 | 45.15 | 46.00 | 44.45 | - | 67,699 |
| Jan 20, 2026 | 46.05 | 46.15 | 45.55 | 46.00 | 44.45 | -1.08% | 58,855 |
| Jan 19, 2026 | 44.60 | 46.50 | 44.60 | 46.50 | 44.93 | 0.43% | 74,481 |
| Jan 16, 2026 | 45.50 | 46.40 | 45.20 | 46.30 | 44.74 | 1.87% | 117,239 |
| Jan 15, 2026 | 45.50 | 45.75 | 44.90 | 45.45 | 43.91 | -0.33% | 36,748 |
| Jan 14, 2026 | 45.50 | 45.60 | 44.85 | 45.60 | 44.06 | -0.65% | 64,137 |
| Jan 13, 2026 | 46.15 | 46.15 | 45.40 | 45.90 | 44.35 | -0.22% | 97,447 |
| Jan 12, 2026 | 45.90 | 46.10 | 45.10 | 46.00 | 44.45 | 0.77% | 166,153 |
| Jan 9, 2026 | 45.05 | 45.70 | 45.00 | 45.65 | 44.11 | 2.24% | 86,479 |
| Jan 8, 2026 | 45.00 | 45.30 | 44.50 | 44.65 | 43.14 | -1.65% | 57,229 |
| Jan 7, 2026 | 44.10 | 45.40 | 44.10 | 45.40 | 43.87 | 0.11% | 111,583 |
| Jan 6, 2026 | 44.75 | 45.90 | 44.75 | 45.35 | 43.82 | 2.02% | 155,034 |
| Jan 5, 2026 | 45.00 | 45.75 | 44.30 | 44.45 | 42.95 | -0.45% | 112,366 |
| Jan 2, 2026 | 45.55 | 45.75 | 44.60 | 44.65 | 43.14 | -1.22% | 175,791 |
| Dec 30, 2025 | 46.25 | 46.25 | 44.80 | 45.20 | 43.67 | -1.53% | 336,121 |
| Dec 29, 2025 | 44.20 | 45.90 | 43.95 | 45.90 | 44.35 | 3.38% | 165,534 |
| Dec 23, 2025 | 43.80 | 44.40 | 43.35 | 44.40 | 42.90 | 0.45% | 154,553 |
| Dec 22, 2025 | 41.20 | 44.20 | 41.20 | 44.20 | 42.71 | 13.48% | 515,244 |
| Dec 19, 2025 | 39.00 | 39.00 | 38.40 | 38.95 | 37.63 | 0.52% | 87,234 |
| Dec 18, 2025 | 38.00 | 38.85 | 37.90 | 38.75 | 37.44 | 1.71% | 54,815 |
| Dec 17, 2025 | 38.05 | 38.50 | 37.65 | 38.10 | 36.81 | 0.66% | 79,987 |
| Dec 16, 2025 | 39.50 | 39.50 | 37.85 | 37.85 | 36.57 | -3.69% | 82,958 |
| Dec 15, 2025 | 39.35 | 39.65 | 39.05 | 39.30 | 37.97 | - | 83,327 |
| Dec 12, 2025 | 39.10 | 39.40 | 38.95 | 39.30 | 37.97 | 0.51% | 63,869 |
| Dec 11, 2025 | 38.40 | 39.20 | 38.40 | 39.10 | 37.78 | 1.03% | 124,845 |
| Dec 10, 2025 | 38.70 | 39.20 | 38.45 | 38.70 | 37.39 | - | 43,563 |
| Dec 9, 2025 | 39.50 | 39.50 | 38.55 | 38.70 | 37.39 | -0.77% | 82,412 |
| Dec 8, 2025 | 38.45 | 39.25 | 38.25 | 39.00 | 37.68 | 1.43% | 149,336 |
| Dec 5, 2025 | 37.15 | 40.15 | 37.15 | 38.45 | 37.15 | 1.59% | 362,075 |
| Dec 4, 2025 | 37.35 | 38.00 | 37.30 | 37.85 | 36.57 | 1.75% | 138,144 |
| Dec 3, 2025 | 36.35 | 37.35 | 36.20 | 37.20 | 35.94 | 2.34% | 80,666 |
| Dec 2, 2025 | 37.00 | 37.00 | 35.85 | 36.35 | 35.12 | 0.14% | 53,734 |
| Dec 1, 2025 | 37.05 | 37.25 | 36.00 | 36.30 | 35.07 | -2.16% | 73,262 |
| Nov 28, 2025 | 38.00 | 38.00 | 36.75 | 37.10 | 35.85 | -0.67% | 52,030 |
| Nov 27, 2025 | 36.00 | 37.80 | 36.00 | 37.35 | 36.09 | 0.13% | 100,770 |
| Nov 26, 2025 | 36.00 | 37.35 | 36.00 | 37.30 | 36.04 | 3.76% | 115,998 |
| Nov 25, 2025 | 35.90 | 36.40 | 35.60 | 35.95 | 34.73 | 0.84% | 123,570 |
| Nov 24, 2025 | 36.90 | 36.90 | 34.60 | 35.65 | 34.45 | 2.00% | 182,375 |
| Nov 21, 2025 | 35.00 | 35.05 | 34.30 | 34.95 | 33.77 | -1.96% | 90,108 |
| Nov 20, 2025 | 37.00 | 37.00 | 34.40 | 35.65 | 34.45 | 3.94% | 67,945 |
| Nov 19, 2025 | 35.50 | 36.25 | 33.90 | 34.30 | 33.14 | -5.64% | 170,629 |
| Nov 18, 2025 | 37.20 | 37.25 | 36.10 | 36.35 | 34.51 | -2.28% | 62,648 |
| Nov 17, 2025 | 34.95 | 37.50 | 34.95 | 37.20 | 35.32 | 3.05% | 179,497 |
| Nov 14, 2025 | 34.40 | 36.10 | 34.00 | 36.10 | 34.27 | 0.84% | 159,886 |
| Nov 13, 2025 | 35.95 | 35.95 | 35.10 | 35.80 | 33.99 | 1.27% | 53,601 |
| Nov 12, 2025 | 35.70 | 36.05 | 35.35 | 35.35 | 33.56 | -0.84% | 53,483 |
| Nov 11, 2025 | 35.00 | 35.90 | 35.00 | 35.65 | 33.85 | 0.85% | 41,066 |
| Nov 10, 2025 | 36.00 | 36.15 | 35.35 | 35.35 | 33.56 | -0.42% | 32,763 |
| Nov 7, 2025 | 36.05 | 36.25 | 35.40 | 35.50 | 33.70 | -1.53% | 56,972 |
| Nov 6, 2025 | 35.00 | 36.35 | 35.00 | 36.05 | 34.23 | -0.14% | 61,753 |
| Nov 5, 2025 | 37.00 | 37.00 | 36.05 | 36.10 | 34.27 | - | 43,807 |
| Nov 4, 2025 | 37.00 | 37.00 | 36.00 | 36.10 | 34.27 | -2.17% | 50,201 |
| Nov 3, 2025 | 37.00 | 37.35 | 36.75 | 36.90 | 35.03 | -0.27% | 53,851 |
| Oct 31, 2025 | 36.25 | 37.00 | 36.25 | 37.00 | 35.13 | 0.95% | 55,455 |
| Oct 30, 2025 | 35.60 | 36.90 | 35.20 | 36.65 | 34.79 | 3.24% | 76,713 |
| Oct 29, 2025 | 35.35 | 36.20 | 35.30 | 35.50 | 33.70 | 0.28% | 80,121 |
| Oct 28, 2025 | 35.65 | 35.65 | 34.70 | 35.40 | 33.61 | -0.70% | 54,585 |
| Oct 27, 2025 | 35.70 | 36.05 | 34.60 | 35.65 | 33.85 | 0.42% | 76,055 |
| Oct 24, 2025 | 36.90 | 36.90 | 35.50 | 35.50 | 33.70 | -3.14% | 60,925 |
| Oct 23, 2025 | 36.25 | 36.70 | 36.05 | 36.65 | 34.79 | 0.41% | 57,254 |
| Oct 22, 2025 | 35.50 | 36.70 | 35.00 | 36.50 | 34.65 | 5.04% | 469,548 |
| Oct 21, 2025 | 35.00 | 35.35 | 34.25 | 34.75 | 32.99 | -0.86% | 67,777 |
| Oct 20, 2025 | 38.00 | 38.00 | 35.00 | 35.05 | 33.28 | 0.57% | 54,580 |
| Oct 17, 2025 | 34.80 | 35.35 | 34.25 | 34.85 | 33.09 | -1.83% | 115,870 |
| Oct 16, 2025 | 37.40 | 37.40 | 35.50 | 35.50 | 33.70 | -6.08% | 157,741 |
| Oct 15, 2025 | 37.70 | 37.95 | 37.45 | 37.80 | 35.89 | - | 112,032 |
| Oct 14, 2025 | 37.15 | 37.80 | 36.95 | 37.80 | 35.89 | 1.20% | 98,198 |