Cool Company Ltd. (OSL:CLCO)
Norway
· Delayed Price · Currency is NOK 98.10
-0.20 (-0.20%)
At close: Dec 3, 2025
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 97.00 | 99.00 | 96.30 | 98.70 | 98.70 | 0.61% | 4,452 |
| Dec 3, 2025 | 95.50 | 98.70 | 95.50 | 98.10 | 98.10 | -0.20% | 7,467 |
| Dec 2, 2025 | 98.90 | 99.00 | 97.60 | 98.30 | 98.30 | -0.41% | 1,334 |
| Dec 1, 2025 | 95.30 | 99.50 | 95.30 | 98.70 | 98.70 | -0.70% | 2,750 |
| Nov 28, 2025 | 97.10 | 99.40 | 97.10 | 99.40 | 99.40 | 0.40% | 2,900 |
| Nov 27, 2025 | 95.10 | 99.10 | 95.10 | 99.00 | 99.00 | -0.50% | 4,464 |
| Nov 26, 2025 | 98.90 | 99.70 | 97.50 | 99.50 | 99.50 | 0.20% | 10,945 |
| Nov 25, 2025 | 98.20 | 99.80 | 97.70 | 99.30 | 99.30 | -0.20% | 6,986 |
| Nov 24, 2025 | 95.10 | 99.90 | 95.10 | 99.50 | 99.50 | -0.20% | 11,313 |
| Nov 21, 2025 | 99.90 | 100.00 | 97.90 | 99.70 | 99.70 | 1.12% | 4,191 |
| Nov 20, 2025 | 98.10 | 98.90 | 96.50 | 98.60 | 98.60 | 0.20% | 5,808 |
| Nov 19, 2025 | 97.30 | 98.60 | 97.10 | 98.40 | 98.40 | - | 12,592 |
| Nov 18, 2025 | 96.20 | 98.50 | 96.20 | 98.40 | 98.40 | -0.51% | 7,324 |
| Nov 17, 2025 | 97.40 | 99.50 | 97.40 | 98.90 | 98.90 | 0.41% | 2,977 |
| Nov 14, 2025 | 96.70 | 98.50 | 96.70 | 98.50 | 98.50 | 0.20% | 13,079 |
| Nov 13, 2025 | 98.10 | 98.40 | 97.30 | 98.30 | 98.30 | 0.92% | 2,610 |
| Nov 12, 2025 | 96.80 | 98.20 | 96.80 | 97.40 | 97.40 | -0.92% | 8,456 |
| Nov 11, 2025 | 96.00 | 98.30 | 96.00 | 98.30 | 98.30 | 0.20% | 12,115 |
| Nov 10, 2025 | 97.60 | 98.40 | 97.10 | 98.10 | 98.10 | 0.20% | 6,591 |
| Nov 7, 2025 | 98.70 | 98.70 | 97.40 | 97.90 | 97.90 | -0.51% | 15,439 |
| Nov 6, 2025 | 97.40 | 98.70 | 97.30 | 98.40 | 98.40 | -0.10% | 12,497 |
| Nov 5, 2025 | 97.80 | 98.80 | 94.70 | 98.50 | 98.50 | 0.31% | 14,050 |
| Nov 4, 2025 | 95.10 | 98.20 | 95.10 | 98.20 | 98.20 | 0.61% | 35,224 |
| Nov 3, 2025 | 97.00 | 98.00 | 95.90 | 97.60 | 97.60 | 0.10% | 15,798 |
| Oct 31, 2025 | 97.20 | 97.50 | 95.80 | 97.50 | 97.50 | 0.31% | 6,020 |
| Oct 30, 2025 | 97.30 | 97.40 | 95.70 | 97.20 | 97.20 | 0.93% | 3,198 |
| Oct 29, 2025 | 97.10 | 97.10 | 95.60 | 96.30 | 96.30 | 0.42% | 6,771 |
| Oct 28, 2025 | 95.30 | 96.30 | 95.30 | 95.90 | 95.90 | -0.10% | 13,191 |
| Oct 27, 2025 | 95.80 | 98.30 | 95.80 | 96.00 | 96.00 | -0.41% | 42,628 |
| Oct 24, 2025 | 93.00 | 96.40 | 93.00 | 96.40 | 96.40 | 0.42% | 16,442 |
| Oct 23, 2025 | 92.50 | 97.20 | 92.50 | 96.00 | 96.00 | -0.31% | 43,017 |
| Oct 22, 2025 | 95.80 | 97.70 | 95.80 | 96.30 | 96.30 | -0.10% | 33,620 |
| Oct 21, 2025 | 95.40 | 96.90 | 95.40 | 96.40 | 96.40 | 0.31% | 4,102 |
| Oct 20, 2025 | 92.60 | 96.70 | 92.60 | 96.10 | 96.10 | -0.21% | 4,081 |
| Oct 17, 2025 | 98.40 | 98.40 | 95.20 | 96.30 | 96.30 | -0.52% | 8,011 |
| Oct 16, 2025 | 98.00 | 98.00 | 96.10 | 96.80 | 96.80 | -0.72% | 23,162 |
| Oct 15, 2025 | 92.30 | 97.80 | 92.30 | 97.50 | 97.50 | 0.10% | 25,835 |
| Oct 14, 2025 | 94.60 | 97.40 | 94.60 | 97.40 | 97.40 | 1.25% | 90,402 |
| Oct 13, 2025 | 92.20 | 96.30 | 92.20 | 96.20 | 96.20 | 0.52% | 31,865 |
| Oct 10, 2025 | 95.50 | 96.00 | 94.20 | 95.70 | 95.70 | 0.10% | 150,363 |
| Oct 9, 2025 | 93.10 | 95.60 | 93.10 | 95.60 | 95.60 | 0.95% | 18,089 |
| Oct 8, 2025 | 92.20 | 95.20 | 92.20 | 94.70 | 94.70 | 0.42% | 31,330 |
| Oct 7, 2025 | 94.00 | 94.70 | 93.70 | 94.30 | 94.30 | -0.21% | 164,146 |
| Oct 6, 2025 | 94.00 | 94.90 | 94.00 | 94.50 | 94.50 | 0.11% | 43,193 |
| Oct 3, 2025 | 93.70 | 95.00 | 93.70 | 94.40 | 94.40 | -0.21% | 14,467 |
| Oct 2, 2025 | 93.40 | 95.00 | 93.40 | 94.60 | 94.60 | 0.64% | 80,013 |
| Oct 1, 2025 | 94.10 | 94.70 | 93.70 | 94.00 | 94.00 | -0.63% | 22,763 |
| Sep 30, 2025 | 94.00 | 94.80 | 93.30 | 94.60 | 94.60 | 0.21% | 32,553 |
| Sep 29, 2025 | 92.80 | 94.60 | 92.80 | 94.40 | 94.40 | 1.72% | 119,149 |
| Sep 26, 2025 | 91.70 | 92.80 | 91.70 | 92.80 | 92.80 | 0.32% | 49,232 |
| Sep 25, 2025 | 92.30 | 92.50 | 91.40 | 92.50 | 92.50 | - | 84,874 |
| Sep 24, 2025 | 93.10 | 93.90 | 90.80 | 92.50 | 92.50 | 18.59% | 356,423 |
| Sep 23, 2025 | 75.00 | 78.20 | 75.00 | 78.00 | 78.00 | 1.30% | 4,892 |
| Sep 22, 2025 | 78.80 | 79.50 | 76.50 | 77.00 | 77.00 | -2.41% | 7,615 |
| Sep 19, 2025 | 79.90 | 79.90 | 78.10 | 78.90 | 78.90 | 1.54% | 10,648 |
| Sep 18, 2025 | 75.20 | 78.10 | 74.90 | 77.70 | 77.70 | 3.32% | 13,594 |
| Sep 17, 2025 | 75.80 | 75.90 | 74.10 | 75.20 | 75.20 | - | 15,691 |
| Sep 16, 2025 | 77.20 | 77.20 | 75.10 | 75.20 | 75.20 | -1.96% | 5,622 |
| Sep 15, 2025 | 75.10 | 79.90 | 75.10 | 76.70 | 76.70 | -3.52% | 12,323 |
| Sep 12, 2025 | 77.00 | 80.20 | 77.00 | 79.50 | 79.50 | 3.38% | 9,170 |
| Sep 11, 2025 | 75.10 | 77.70 | 75.10 | 76.90 | 76.90 | 1.59% | 11,707 |
| Sep 10, 2025 | 75.10 | 77.00 | 75.10 | 75.70 | 75.70 | -1.69% | 7,150 |
| Sep 9, 2025 | 75.00 | 77.90 | 75.00 | 77.00 | 77.00 | -0.65% | 2,722 |
| Sep 8, 2025 | 79.70 | 79.70 | 76.50 | 77.50 | 77.50 | 1.17% | 8,106 |
| Sep 5, 2025 | 76.00 | 77.10 | 74.90 | 76.60 | 76.60 | 1.19% | 15,722 |
| Sep 4, 2025 | 77.00 | 78.10 | 74.70 | 75.70 | 75.70 | -1.82% | 23,844 |
| Sep 3, 2025 | 77.60 | 78.90 | 70.00 | 77.10 | 77.10 | -2.28% | 26,548 |
| Sep 2, 2025 | 83.90 | 83.90 | 78.90 | 78.90 | 78.90 | -2.23% | 29,707 |
| Sep 1, 2025 | 84.70 | 84.70 | 80.30 | 80.70 | 80.70 | -2.65% | 25,158 |
| Aug 29, 2025 | 84.70 | 84.80 | 82.00 | 82.90 | 82.90 | 1.72% | 53,752 |
| Aug 28, 2025 | 80.20 | 88.00 | 80.00 | 81.50 | 81.50 | 1.62% | 105,685 |
| Aug 27, 2025 | 80.00 | 80.80 | 78.90 | 80.20 | 80.20 | 1.78% | 8,430 |
| Aug 26, 2025 | 79.60 | 82.30 | 78.80 | 78.80 | 78.80 | -3.08% | 45,635 |
| Aug 25, 2025 | 85.00 | 85.00 | 80.20 | 81.30 | 81.30 | -1.22% | 32,648 |
| Aug 22, 2025 | 81.10 | 83.50 | 81.10 | 82.30 | 82.30 | 1.86% | 26,076 |
| Aug 21, 2025 | 79.70 | 81.00 | 79.60 | 80.80 | 80.80 | 1.64% | 19,092 |
| Aug 20, 2025 | 81.90 | 81.90 | 77.70 | 79.50 | 79.50 | 0.89% | 9,397 |
| Aug 19, 2025 | 77.80 | 80.90 | 76.80 | 78.80 | 78.80 | 3.01% | 31,521 |
| Aug 18, 2025 | 75.00 | 76.60 | 75.00 | 76.50 | 76.50 | 0.66% | 12,225 |
| Aug 15, 2025 | 77.00 | 77.00 | 75.50 | 76.00 | 76.00 | -0.65% | 4,630 |
| Aug 14, 2025 | 79.90 | 79.90 | 75.40 | 76.50 | 76.50 | 1.19% | 12,963 |
| Aug 13, 2025 | 76.50 | 76.90 | 73.50 | 75.60 | 75.60 | 2.30% | 11,460 |
| Aug 12, 2025 | 71.10 | 74.90 | 71.10 | 73.90 | 73.90 | 0.82% | 16,025 |
| Aug 11, 2025 | 76.70 | 76.70 | 72.10 | 73.30 | 73.30 | -2.40% | 18,244 |
| Aug 8, 2025 | 77.00 | 77.00 | 74.10 | 75.10 | 75.10 | -1.83% | 13,407 |
| Aug 7, 2025 | 79.60 | 79.60 | 75.90 | 76.50 | 76.50 | -0.65% | 14,233 |
| Aug 6, 2025 | 77.30 | 79.00 | 76.10 | 77.00 | 77.00 | -1.16% | 22,409 |
| Aug 5, 2025 | 75.00 | 79.00 | 75.00 | 77.90 | 77.90 | 2.77% | 37,990 |
| Aug 4, 2025 | 76.90 | 77.10 | 74.50 | 75.80 | 75.80 | -0.79% | 13,854 |
| Aug 1, 2025 | 78.00 | 78.00 | 75.70 | 76.40 | 76.40 | -1.16% | 37,104 |
| Jul 31, 2025 | 78.00 | 78.30 | 75.60 | 77.30 | 77.30 | 1.05% | 28,345 |
| Jul 30, 2025 | 79.00 | 79.00 | 74.50 | 76.50 | 76.50 | 0.26% | 68,975 |
| Jul 29, 2025 | 73.10 | 77.80 | 73.00 | 76.30 | 76.30 | 4.52% | 82,090 |
| Jul 28, 2025 | 73.10 | 73.10 | 68.40 | 73.00 | 73.00 | 6.41% | 66,376 |
| Jul 25, 2025 | 68.30 | 69.00 | 66.90 | 68.60 | 68.60 | 0.15% | 57,887 |
| Jul 24, 2025 | 67.80 | 71.90 | 67.80 | 68.50 | 68.50 | 0.88% | 43,702 |
| Jul 23, 2025 | 66.40 | 69.00 | 66.40 | 67.90 | 67.90 | -1.16% | 28,760 |
| Jul 22, 2025 | 67.00 | 70.10 | 67.00 | 68.70 | 68.70 | -1.15% | 6,977 |
| Jul 21, 2025 | 73.20 | 73.20 | 69.00 | 69.50 | 69.50 | -1.70% | 2,180 |
| Jul 18, 2025 | 70.40 | 71.50 | 69.70 | 70.70 | 70.70 | 2.02% | 7,183 |