Golden Energy Offshore Services ASA (OSL:GEOS)
Norway
· Delayed Price · Currency is NOK 14.00
-0.20 (-1.41%)
At close: Dec 5, 2025
OSL:GEOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 5,558 |
| Dec 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 10 |
| Dec 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 2, 2025 | 13.35 | 14.40 | 13.35 | 14.40 | 14.40 | 1.77% | 641 |
| Dec 1, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.74% | 288 |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | 291 |
| Nov 27, 2025 | 13.30 | 14.60 | 13.30 | 14.45 | 14.45 | 5.47% | 5,228 |
| Nov 26, 2025 | 14.25 | 14.25 | 13.15 | 13.70 | 13.70 | -3.52% | 12,383 |
| Nov 25, 2025 | 13.90 | 14.20 | 13.05 | 14.20 | 14.20 | -5.02% | 10,488 |
| Nov 24, 2025 | 13.75 | 15.00 | 13.75 | 14.95 | 14.95 | 8.73% | 4,263 |
| Nov 21, 2025 | 14.50 | 15.00 | 12.70 | 13.75 | 13.75 | -21.88% | 60,693 |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.83% | 211 |
| Nov 19, 2025 | 16.05 | 17.50 | 16.00 | 16.95 | 16.95 | -2.87% | 3,133 |
| Nov 18, 2025 | 17.60 | 17.60 | 16.05 | 17.45 | 17.45 | -1.13% | 4,492 |
| Nov 17, 2025 | 15.40 | 17.70 | 15.35 | 17.65 | 17.65 | 6.97% | 6,180 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% | 206 |
| Nov 13, 2025 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -1.20% | 214 |
| Nov 12, 2025 | 16.00 | 16.65 | 15.65 | 16.65 | 16.65 | - | 4,975 |
| Nov 11, 2025 | 15.55 | 16.70 | 15.40 | 16.65 | 16.65 | 7.42% | 679 |
| Nov 10, 2025 | 15.50 | 15.55 | 15.50 | 15.50 | 15.50 | -3.43% | 249 |
| Nov 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | 228 |
| Nov 6, 2025 | 16.65 | 16.65 | 16.10 | 16.10 | 16.10 | -3.88% | 291 |
| Nov 5, 2025 | 15.55 | 16.75 | 15.55 | 16.75 | 16.75 | - | 762 |
| Nov 4, 2025 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 5.02% | 456 |
| Nov 3, 2025 | 15.95 | 16.80 | 15.55 | 15.95 | 15.95 | 0.31% | 4,558 |
| Oct 31, 2025 | 18.05 | 18.05 | 15.85 | 15.90 | 15.90 | -5.92% | 12,823 |
| Oct 30, 2025 | 16.30 | 18.00 | 15.80 | 16.90 | 16.90 | -1.74% | 10,920 |
| Oct 29, 2025 | 18.10 | 18.10 | 16.60 | 17.20 | 17.20 | 1.18% | 118 |
| Oct 28, 2025 | 17.15 | 18.10 | 17.00 | 17.00 | 17.00 | -5.82% | 2,752 |
| Oct 27, 2025 | 17.15 | 18.05 | 17.10 | 18.05 | 18.05 | 5.25% | 3,569 |
| Oct 24, 2025 | 18.10 | 18.10 | 17.10 | 17.15 | 17.15 | 0.59% | 3,050 |
| Oct 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -4.48% | 681 |
| Oct 22, 2025 | 17.15 | 17.85 | 17.15 | 17.85 | 17.85 | -0.83% | 289 |
| Oct 21, 2025 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | -0.83% | 3,766 |
| Oct 20, 2025 | 17.10 | 18.65 | 17.10 | 18.15 | 18.15 | 1.40% | 599 |
| Oct 17, 2025 | 17.70 | 17.95 | 17.40 | 17.90 | 17.90 | -0.56% | 5,573 |
| Oct 16, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | -4.00% | 683 |
| Oct 15, 2025 | 17.85 | 18.75 | 17.80 | 18.75 | 18.75 | 1.90% | 5,199 |
| Oct 14, 2025 | 18.95 | 19.00 | 18.20 | 18.40 | 18.40 | -2.90% | 2,545 |
| Oct 13, 2025 | 18.35 | 19.00 | 18.30 | 18.95 | 18.95 | - | 5,990 |
| Oct 10, 2025 | 18.40 | 18.95 | 18.30 | 18.95 | 18.95 | -0.26% | 4,802 |
| Oct 9, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 0.26% | 1,354 |
| Oct 8, 2025 | 18.60 | 19.00 | 18.60 | 18.95 | 18.95 | -0.26% | 8,358 |
| Oct 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 3, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -2.56% | 4,438 |
| Oct 2, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | - | 867 |
| Oct 1, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | - | 1,292 |
| Sep 30, 2025 | 18.75 | 19.50 | 18.75 | 19.50 | 19.50 | 0.26% | 2,919 |
| Sep 29, 2025 | 19.05 | 19.50 | 19.00 | 19.45 | 19.45 | -2.51% | 6,701 |
| Sep 26, 2025 | 18.75 | 19.95 | 18.75 | 19.95 | 19.95 | 2.31% | 28 |
| Sep 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 1,487 |
| Sep 24, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | - | 1,029 |
| Sep 23, 2025 | 19.55 | 19.90 | 19.55 | 19.90 | 19.90 | -0.25% | 160 |
| Sep 22, 2025 | 19.95 | 19.95 | 19.50 | 19.95 | 19.95 | -0.25% | 2,561 |
| Sep 19, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 0.25% | 3,131 |
| Sep 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 165 |
| Sep 17, 2025 | 20.00 | 20.00 | 19.45 | 19.95 | 19.95 | -0.25% | 494 |
| Sep 16, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 878 |
| Sep 15, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 5,784 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | - | 844 |
| Sep 11, 2025 | 19.30 | 21.00 | 19.25 | 20.00 | 20.00 | -2.44% | 31,816 |
| Sep 10, 2025 | 20.40 | 20.90 | 20.00 | 20.50 | 20.50 | 0.49% | 1,962 |
| Sep 9, 2025 | 20.10 | 21.30 | 19.50 | 20.40 | 20.40 | 2.00% | 1,292 |
| Sep 8, 2025 | 19.50 | 20.10 | 19.50 | 20.00 | 20.00 | 2.56% | 2,751 |
| Sep 5, 2025 | 19.80 | 19.85 | 19.05 | 19.50 | 19.50 | -2.01% | 1,941 |
| Sep 4, 2025 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 4.46% | 1,296 |
| Sep 3, 2025 | 19.30 | 19.60 | 18.95 | 19.05 | 19.05 | -4.51% | 2,682 |
| Sep 2, 2025 | 19.35 | 19.95 | 19.35 | 19.95 | 19.95 | 0.76% | 114 |
| Sep 1, 2025 | 20.00 | 20.00 | 19.35 | 19.80 | 19.80 | -1.00% | 2,182 |
| Aug 29, 2025 | 19.95 | 20.00 | 18.80 | 20.00 | 20.00 | -1.48% | 21,429 |
| Aug 28, 2025 | 20.60 | 21.20 | 19.15 | 20.30 | 20.30 | -3.33% | 20,206 |
| Aug 27, 2025 | 21.30 | 21.70 | 20.80 | 21.00 | 21.00 | 2.44% | 2,250 |
| Aug 26, 2025 | 20.50 | 21.50 | 20.50 | 20.50 | 20.50 | -1.44% | 12,399 |
| Aug 25, 2025 | 20.70 | 20.80 | 20.10 | 20.80 | 20.80 | 0.48% | 5,345 |
| Aug 22, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 5,010 |
| Aug 21, 2025 | 20.50 | 20.90 | 20.10 | 20.80 | 20.80 | 4.00% | 6,710 |
| Aug 20, 2025 | 19.50 | 20.60 | 19.50 | 20.00 | 20.00 | 2.83% | 15,877 |
| Aug 19, 2025 | 19.45 | 19.50 | 19.25 | 19.45 | 19.45 | - | 4,811 |
| Aug 18, 2025 | 19.15 | 19.50 | 19.00 | 19.45 | 19.45 | 0.26% | 10,889 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.05 | 19.40 | 19.40 | -0.26% | 23,561 |
| Aug 14, 2025 | 19.40 | 19.45 | 19.25 | 19.45 | 19.45 | 0.26% | 13,141 |
| Aug 13, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.26% | 7,058 |
| Aug 12, 2025 | 19.35 | 19.35 | 18.35 | 19.35 | 19.35 | - | 243 |
| Aug 11, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 207 |
| Aug 8, 2025 | 19.40 | 19.40 | 18.15 | 19.35 | 19.35 | - | 711 |
| Aug 7, 2025 | 18.90 | 19.35 | 18.90 | 19.35 | 19.35 | 2.11% | 3,530 |
| Aug 6, 2025 | 18.00 | 18.95 | 18.00 | 18.95 | 18.95 | 0.26% | 720 |
| Aug 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 188 |
| Aug 4, 2025 | 18.10 | 19.00 | 17.60 | 18.95 | 18.95 | - | 982 |
| Aug 1, 2025 | 18.10 | 19.40 | 18.10 | 18.95 | 18.95 | -2.32% | 236 |
| Jul 31, 2025 | 19.45 | 19.45 | 18.15 | 19.40 | 19.40 | -0.26% | 284 |
| Jul 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.64% | 237 |
| Jul 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.82% | 223 |
| Jul 28, 2025 | 19.65 | 19.65 | 17.90 | 19.50 | 19.50 | -0.26% | 7,733 |
| Jul 25, 2025 | 18.05 | 19.55 | 18.05 | 19.55 | 19.55 | -0.51% | 817 |
| Jul 24, 2025 | 17.55 | 19.65 | 17.55 | 19.65 | 19.65 | -0.51% | 7,253 |
| Jul 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.07% | 259 |
| Jul 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 3.48% | 10 |
| Jul 21, 2025 | 18.95 | 18.95 | 18.70 | 18.70 | 18.70 | -1.58% | 130 |