Constellation Oil Services Holding S.A. (OSL:COSH)
Norway
· Delayed Price · Currency is NOK 147.00
0.00 (0.00%)
At close: Apr 28, 2026
OSL:COSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 69,036 |
| Apr 27, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 0.68% | 29,820 |
| Apr 24, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.39% | 78,070 |
| Apr 23, 2026 | 146.00 | 146.00 | 141.00 | 144.00 | 144.00 | - | 101,720 |
| Apr 22, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -0.69% | 137,994 |
| Apr 21, 2026 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 55,898 |
| Apr 20, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 2.11% | 95,905 |
| Apr 17, 2026 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | -2.74% | 52,916 |
| Apr 16, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | 348,719 |
| Apr 15, 2026 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 303,658 |
| Apr 14, 2026 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.11% | 841,642 |
| Apr 13, 2026 | 142.00 | 142.50 | 140.00 | 142.00 | 142.00 | 0.71% | 212,298 |
| Apr 10, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1.44% | 187,401 |
| Apr 9, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -0.71% | 125,210 |
| Apr 8, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.72% | 577,080 |
| Apr 7, 2026 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 2.24% | 301,104 |
| Apr 1, 2026 | 133.06 | 135.98 | 133.06 | 135.96 | 135.96 | 1.39% | 177,416 |
| Mar 31, 2026 | 137.00 | 137.00 | 134.10 | 134.10 | 134.10 | -0.65% | 17,931 |
| Mar 30, 2026 | 135.28 | 138.00 | 134.46 | 134.98 | 134.98 | -0.01% | 40,454 |
| Mar 27, 2026 | 136.00 | 136.00 | 133.30 | 135.00 | 135.00 | -0.55% | 58,645 |
| Mar 26, 2026 | 137.00 | 137.88 | 135.00 | 135.74 | 135.74 | -0.91% | 236,102 |
| Mar 25, 2026 | 137.00 | 137.50 | 136.00 | 136.98 | 136.98 | 1.47% | 1,081,544 |
| Mar 24, 2026 | 136.78 | 137.00 | 133.20 | 135.00 | 135.00 | 2.12% | 33,420 |
| Mar 23, 2026 | 138.00 | 138.00 | 131.00 | 132.20 | 132.20 | -3.50% | 11,447 |
| Mar 20, 2026 | 138.00 | 140.98 | 136.06 | 137.00 | 137.00 | 1.63% | 39,096 |
| Mar 19, 2026 | 135.00 | 135.00 | 132.06 | 134.80 | 134.80 | 0.30% | 100,074 |
| Mar 18, 2026 | 134.00 | 135.00 | 131.02 | 134.40 | 134.40 | 0.31% | 61,482 |
| Mar 17, 2026 | 131.00 | 134.00 | 131.00 | 133.98 | 133.98 | 1.48% | 20,451 |
| Mar 16, 2026 | 132.00 | 134.00 | 132.00 | 132.02 | 132.02 | -1.46% | 7,603 |
| Mar 13, 2026 | 134.00 | 134.00 | 131.00 | 133.98 | 133.98 | 0.74% | 12,650 |
| Mar 12, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 416,305 |
| Mar 11, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 1.52% | 6,173 |
| Mar 10, 2026 | 132.00 | 132.00 | 131.50 | 132.00 | 132.00 | - | 10,458 |
| Mar 9, 2026 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | - | 3,711 |
| 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 |