Constellation Oil Services Holding S.A. (OSL:COSH)
Norway
· Delayed Price · Currency is NOK 132.00
0.00 (0.00%)
At close: Mar 6, 2026
OSL:COSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.00 | 132.00 | 131.08 | 132.00 | 132.00 | - | 1,044 |
| Mar 5, 2026 | 132.00 | 132.00 | 131.08 | 132.00 | 132.00 | - | 3,267 |
| Mar 4, 2026 | 134.00 | 134.06 | 130.60 | 132.00 | 132.00 | 1.03% | 113,343 |
| Mar 3, 2026 | 138.00 | 138.00 | 130.42 | 130.66 | 130.66 | -3.93% | 15,662 |
| Mar 2, 2026 | 135.00 | 136.00 | 132.58 | 136.00 | 136.00 | 4.62% | 14,675 |
| Feb 27, 2026 | 132.00 | 132.20 | 130.00 | 130.00 | 130.00 | -0.99% | 347,963 |
| Feb 26, 2026 | 135.00 | 135.00 | 131.30 | 131.30 | 131.30 | 1.00% | 155,631 |
| Feb 25, 2026 | 131.00 | 131.30 | 128.00 | 130.00 | 130.00 | -0.40% | 25,544 |
| Feb 24, 2026 | 131.50 | 131.50 | 126.22 | 130.52 | 130.52 | 0.40% | 1,606,538 |
| Feb 23, 2026 | 131.50 | 131.50 | 129.96 | 130.00 | 130.00 | -1.14% | 4,980 |
| Feb 20, 2026 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | -0.15% | 11,549 |
| Feb 19, 2026 | 132.44 | 134.22 | 131.70 | 131.70 | 131.70 | 0.92% | 1,243,813 |
| Feb 18, 2026 | 132.36 | 133.00 | 130.50 | 130.50 | 130.50 | -0.76% | 5,875 |
| Feb 17, 2026 | 131.80 | 131.80 | 130.00 | 131.50 | 131.50 | 1.15% | 32,792 |
| Feb 16, 2026 | 131.80 | 131.80 | 129.00 | 130.00 | 130.00 | 1.56% | 29,963 |
| Feb 13, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 2,328,721 |
| Feb 12, 2026 | 131.00 | 131.00 | 127.98 | 128.00 | 128.00 | -0.33% | 116,798 |
| Feb 11, 2026 | 129.00 | 131.76 | 123.00 | 128.42 | 128.42 | 0.45% | 11,738 |
| Feb 10, 2026 | 120.00 | 127.92 | 120.00 | 127.84 | 127.84 | 5.86% | 195,911 |
| Feb 9, 2026 | 118.00 | 121.92 | 118.00 | 120.76 | 120.76 | 1.48% | 212,653 |
| Feb 6, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0.85% | 28,629 |
| Feb 5, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 0.85% | 30,096 |
| Feb 4, 2026 | 117.02 | 117.02 | 117.00 | 117.00 | 117.00 | 0.86% | 38,380 |
| Feb 3, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 34,013 |
| Feb 2, 2026 | 118.00 | 118.00 | 114.86 | 117.00 | 117.00 | -0.85% | 8,256 |
| Jan 30, 2026 | 118.98 | 118.98 | 117.00 | 118.00 | 118.00 | -0.82% | 471,136 |
| Jan 29, 2026 | 114.58 | 118.98 | 114.58 | 118.98 | 118.98 | 3.77% | 1,369 |
| Jan 28, 2026 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - | - |
| Jan 27, 2026 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | -3.65% | 133 |
| Jan 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 969 |
| Jan 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 5,000 |
| Jan 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 201,505 |
| Jan 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 5 |
| Jan 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jan 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jan 16, 2026 | 117.50 | 119.00 | 117.50 | 119.00 | 119.00 | - | 64 |
| Jan 15, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 91 |
| Jan 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jan 13, 2026 | 119.00 | 119.00 | 118.98 | 119.00 | 119.00 | 2.57% | 105 |
| Jan 12, 2026 | 119.00 | 119.00 | 116.02 | 116.02 | 116.02 | -2.50% | 6 |
| Jan 9, 2026 | 113.06 | 119.00 | 113.06 | 119.00 | 119.00 | 2.59% | 106,032 |
| Jan 8, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,715 |
| Jan 7, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | 46 |
| Jan 6, 2026 | 112.12 | 117.76 | 112.12 | 116.00 | 116.00 | 3.46% | 410 |
| Jan 5, 2026 | 119.00 | 119.00 | 112.12 | 112.12 | 112.12 | -5.78% | 21,801 |
| Jan 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 3 |
| Dec 30, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 31,784 |
| Dec 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 10,000 |
| Dec 22, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 5,416 |
| Dec 19, 2025 | 115.92 | 119.00 | 115.00 | 119.00 | 119.00 | - | 10,193 |
| Dec 18, 2025 | 119.00 | 119.00 | 116.82 | 119.00 | 119.00 | 1.24% | 5,301 |
| Dec 17, 2025 | 119.00 | 119.00 | 117.54 | 117.54 | 117.54 | -1.23% | 5,640 |
| Dec 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 3,391 |
| Dec 15, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 5,000 |
| Dec 12, 2025 | 117.98 | 119.00 | 117.98 | 119.00 | 119.00 | -0.83% | 6,474 |
| Dec 11, 2025 | 122.96 | 122.96 | 118.46 | 120.00 | 120.00 | - | 4,635 |
| Dec 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.44% | 8,008 |
| Dec 9, 2025 | 120.00 | 120.84 | 117.14 | 117.14 | 117.14 | -0.73% | 12,357 |
| Dec 8, 2025 | 119.62 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,441 |
| Dec 5, 2025 | 128.00 | 128.00 | 117.28 | 120.00 | 120.00 | 0.84% | 53,954 |
| Dec 4, 2025 | 112.50 | 122.00 | 112.50 | 119.00 | 119.00 | 8.18% | 12,674 |
| Dec 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 910 |
| Dec 1, 2025 | 114.76 | 114.76 | 109.00 | 111.00 | 111.00 | -1.33% | 1,789 |
| Nov 28, 2025 | 112.90 | 112.90 | 109.26 | 112.50 | 112.50 | -0.37% | 182 |
| Nov 27, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 2.65% | 259 |
| Nov 26, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 0.92% | 9,223 |
| Nov 25, 2025 | 108.60 | 109.00 | 108.60 | 109.00 | 109.00 | 2.83% | 323 |
| Nov 24, 2025 | 106.04 | 106.58 | 106.00 | 106.00 | 106.00 | 1.92% | 4,382 |
| Nov 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 500 |
| Nov 20, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 1.96% | 11,909 |
| Nov 19, 2025 | 103.38 | 105.68 | 100.04 | 100.04 | 100.04 | -4.72% | 7,603 |
| Nov 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.57% | 4,000 |
| Nov 17, 2025 | 105.00 | 108.56 | 104.88 | 105.60 | 105.60 | 0.57% | 9,132 |
| Nov 14, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.57% | 1,206 |
| Nov 13, 2025 | 105.00 | 105.60 | 105.00 | 105.60 | 105.60 | 0.09% | 2,917 |
| Nov 12, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.48% | 350 |
| Nov 11, 2025 | 100.96 | 105.00 | 100.96 | 105.00 | 105.00 | - | 1,063 |
| Nov 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.51% | 200,004 |
| Nov 7, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - | 300,000 |
| Nov 6, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - | 266,667 |
| Nov 5, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 3.05% | 1 |
| Nov 4, 2025 | 104.50 | 106.04 | 102.42 | 102.42 | 102.42 | -6.02% | 2,519 |
| Nov 3, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | -0.04% | 67 |
| Oct 31, 2025 | 108.96 | 109.02 | 108.96 | 109.02 | 109.02 | 1.81% | 588 |
| Oct 30, 2025 | 102.48 | 107.08 | 102.48 | 107.08 | 107.08 | 3.96% | 2,974 |
| Oct 29, 2025 | 102.98 | 103.00 | 102.98 | 103.00 | 103.00 | 3.02% | 1,447 |
| Oct 28, 2025 | 103.00 | 103.00 | 99.98 | 99.98 | 99.98 | -2.91% | 654 |
| Oct 27, 2025 | 103.00 | 103.00 | 102.98 | 102.98 | 102.98 | -0.44% | 2 |
| Oct 24, 2025 | 101.84 | 103.44 | 101.82 | 103.44 | 103.44 | 1.53% | 960 |
| Oct 23, 2025 | 106.12 | 106.48 | 101.88 | 101.88 | 101.88 | -4.00% | 172 |
| Oct 22, 2025 | 100.86 | 106.12 | 100.86 | 106.12 | 106.12 | 5.22% | 2,113 |
| Oct 21, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | 5.04% | 6 |
| Oct 20, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -2.98% | 700 |
| Oct 17, 2025 | 102.26 | 102.26 | 98.97 | 98.97 | 98.97 | -4.84% | 1,297 |
| Oct 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.02% | 150 |
| Oct 15, 2025 | 99.01 | 103.98 | 99.01 | 103.98 | 103.98 | -0.02% | 131,801 |
| Oct 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 9 |
| Oct 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | 40 |