Constellation Oil Services Holding S.A. (OSL:COSH)
Norway
· Delayed Price · Currency is NOK 120.00
+1.00 (0.84%)
At close: Dec 5, 2025
OSL:COSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 100.96 | 100.96 | 100.00 | 100.00 | 100.00 | -3.85% | 387 |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 337 |
| Oct 8, 2025 | 100.00 | 105.50 | 100.00 | 104.00 | 104.00 | 3.98% | 2,566 |
| Oct 7, 2025 | 105.02 | 105.02 | 100.02 | 100.02 | 100.02 | -1.17% | 32 |
| Oct 6, 2025 | 105.50 | 105.50 | 95.00 | 101.20 | 101.20 | -8.00% | 4,664 |
| Oct 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 2, 2025 | 108.66 | 110.00 | 104.90 | 110.00 | 110.00 | -3.08% | 2,701 |
| Oct 1, 2025 | 112.92 | 113.50 | 112.50 | 113.50 | 113.50 | 3.65% | 612 |
| Sep 30, 2025 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 2.82% | 2,293 |
| Sep 29, 2025 | 103.20 | 106.50 | 103.20 | 106.50 | 106.50 | -0.47% | 1,309 |
| Sep 26, 2025 | 108.00 | 108.10 | 106.00 | 107.00 | 107.00 | 2.49% | 1,125 |
| Sep 25, 2025 | 103.02 | 106.00 | 102.90 | 104.40 | 104.40 | -0.57% | 1,713 |
| Sep 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 23, 2025 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | -0.94% | 808 |
| Sep 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 1,273 |
| Sep 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 52,589 |
| Sep 18, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2.95% | 107,437 |
| Sep 17, 2025 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - | - |
| Sep 16, 2025 | 104.00 | 104.00 | 102.96 | 102.96 | 102.96 | -1.47% | 60 |
| Sep 15, 2025 | 103.74 | 104.50 | 103.74 | 104.50 | 104.50 | 2.96% | 672 |
| Sep 12, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 7,093 |
| Sep 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 53,000 |
| Sep 10, 2025 | 99.14 | 100.00 | 99.00 | 100.00 | 100.00 | - | 4,351 |
| Sep 9, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 3,594 |
| Sep 8, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 2,497 |
| Sep 5, 2025 | 98.90 | 100.00 | 98.90 | 100.00 | 100.00 | 2.88% | 6,000 |
| Sep 4, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 1.55% | 512,510 |
| Sep 3, 2025 | 97.02 | 97.90 | 95.72 | 95.72 | 95.72 | 2.37% | 3,632 |
| Sep 2, 2025 | 95.00 | 95.00 | 90.44 | 93.50 | 93.50 | -0.53% | 42,285 |
| Sep 1, 2025 | 95.00 | 95.00 | 93.66 | 94.00 | 94.00 | -3.59% | 683,891 |
| Aug 29, 2025 | 97.77 | 97.77 | 96.24 | 97.50 | 97.50 | 1.56% | 338,411 |
| Aug 28, 2025 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | 1.80% | 3,310 |
| Aug 27, 2025 | 90.00 | 94.46 | 90.00 | 94.30 | 94.30 | 3.26% | 11,527 |
| Aug 26, 2025 | 85.11 | 91.32 | 85.00 | 91.32 | 91.32 | 4.95% | 5,933 |
| Aug 25, 2025 | 85.10 | 87.01 | 85.10 | 87.01 | 87.01 | 0.01% | 1,108 |
| Aug 22, 2025 | 85.00 | 89.98 | 85.00 | 87.00 | 87.00 | 2.35% | 4,008 |
| Aug 21, 2025 | 82.21 | 85.00 | 82.21 | 85.00 | 85.00 | 4.94% | 1,399 |
| Aug 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Aug 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Aug 18, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Aug 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.65% | 16 |
| Aug 14, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.60% | 100 |
| Aug 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | 5 |
| Aug 12, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.93% | 136 |
| Aug 11, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Aug 8, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Aug 7, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Aug 6, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 3.87% | 500 |
| Aug 5, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | - | 1,768 |
| Aug 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 7 |
| Aug 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.76% | 1,273 |
| Jul 31, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 5.00% | 2,756 |
| Jul 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | 8 |
| Jul 29, 2025 | 78.00 | 78.00 | 77.10 | 77.50 | 77.50 | -3.13% | 2,381 |
| Jul 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,089 |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 3,200 |
| Jul 24, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 5.89% | 714 |
| Jul 23, 2025 | 80.00 | 80.00 | 75.55 | 75.55 | 75.55 | - | 384 |
| Jul 22, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 5 |
| Jul 21, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -5.62% | 1 |