BW Offshore Limited (OSL:BWO)
Norway
· Delayed Price · Currency is NOK 51.50
+0.30 (0.59%)
Apr 29, 2026, 10:53 AM CET
BW Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.70 | 51.40 | 50.70 | 51.20 | 51.20 | 0.99% | 142,755 |
| Apr 27, 2026 | 51.30 | 51.30 | 50.30 | 50.70 | 50.70 | - | 75,776 |
| Apr 24, 2026 | 50.30 | 51.40 | 50.20 | 50.70 | 50.70 | 0.80% | 106,965 |
| Apr 23, 2026 | 50.80 | 51.60 | 50.30 | 50.30 | 50.30 | -0.98% | 83,323 |
| Apr 22, 2026 | 50.80 | 51.20 | 50.20 | 50.80 | 50.80 | 1.60% | 123,449 |
| Apr 21, 2026 | 50.00 | 50.20 | 49.40 | 50.00 | 50.00 | 0.50% | 106,935 |
| Apr 20, 2026 | 49.10 | 49.95 | 48.90 | 49.75 | 49.75 | 2.79% | 106,306 |
| Apr 17, 2026 | 49.50 | 50.20 | 47.50 | 48.40 | 48.40 | -2.22% | 211,354 |
| Apr 16, 2026 | 50.10 | 50.20 | 49.40 | 49.50 | 49.50 | -1.00% | 151,329 |
| Apr 15, 2026 | 51.40 | 51.40 | 50.00 | 50.00 | 50.00 | -3.10% | 116,339 |
| Apr 14, 2026 | 52.50 | 53.00 | 51.60 | 51.60 | 51.60 | -1.53% | 88,538 |
| Apr 13, 2026 | 53.00 | 53.00 | 51.90 | 52.40 | 52.40 | 1.16% | 147,924 |
| Apr 10, 2026 | 52.20 | 52.40 | 51.00 | 51.80 | 51.80 | -0.19% | 105,535 |
| Apr 9, 2026 | 50.40 | 52.10 | 50.00 | 51.90 | 51.90 | 5.17% | 142,796 |
| Apr 8, 2026 | 50.20 | 50.20 | 48.20 | 49.35 | 49.35 | -4.17% | 352,315 |
| Apr 7, 2026 | 51.80 | 52.20 | 51.30 | 51.50 | 51.50 | - | 127,698 |
| Apr 1, 2026 | 52.60 | 52.60 | 50.60 | 51.50 | 51.50 | -0.58% | 91,240 |
| Mar 31, 2026 | 51.60 | 52.20 | 51.00 | 51.80 | 51.80 | 0.58% | 170,315 |
| Mar 30, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | 0.98% | 141,578 |
| Mar 27, 2026 | 51.70 | 51.70 | 50.90 | 51.00 | 51.00 | -1.16% | 80,354 |
| Mar 26, 2026 | 51.90 | 52.80 | 51.40 | 51.60 | 51.60 | - | 101,316 |
| Mar 25, 2026 | 51.50 | 52.00 | 50.90 | 51.60 | 51.60 | 0.19% | 422,677 |
| Mar 24, 2026 | 49.50 | 52.00 | 49.50 | 51.50 | 51.50 | 1.58% | 549,291 |
| Mar 23, 2026 | 51.00 | 51.40 | 49.00 | 50.70 | 50.70 | -1.55% | 165,525 |
| Mar 20, 2026 | 53.20 | 53.20 | 50.90 | 51.50 | 51.50 | -2.28% | 298,843 |
| Mar 19, 2026 | 52.50 | 53.20 | 52.10 | 52.70 | 52.70 | 1.74% | 299,436 |
| Mar 18, 2026 | 51.50 | 52.50 | 50.50 | 51.80 | 51.80 | 1.37% | 141,524 |
| Mar 17, 2026 | 51.90 | 51.90 | 50.50 | 51.10 | 51.10 | - | 105,626 |
| Mar 16, 2026 | 50.70 | 51.40 | 50.60 | 51.10 | 51.10 | - | 105,150 |
| Mar 13, 2026 | 50.00 | 51.60 | 50.00 | 51.10 | 51.10 | -0.39% | 81,011 |
| Mar 12, 2026 | 52.00 | 52.00 | 50.30 | 51.30 | 51.30 | -0.39% | 96,353 |
| Mar 11, 2026 | 51.00 | 51.80 | 50.50 | 51.50 | 51.50 | 0.59% | 153,656 |
| Mar 10, 2026 | 52.00 | 52.00 | 50.50 | 51.20 | 51.20 | -2.10% | 82,108 |
| 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 |