Skip to main content
Interoil Exploration and Production ASA (OSL:IOX)
Norway flag Norway · Delayed Price · Currency is NOK
3.720
+1.035 (38.55%)
At close: Mar 6, 2026

OSL:IOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.623.722.503.723.7238.55%3,796,134
Mar 5, 20263.003.252.402.692.69-44.75%2,960,007
Mar 4, 20267.459.004.864.864.86-29.57%4,054,345
Mar 3, 20263.866.903.806.906.90125.49%4,743,159
Mar 2, 20261.133.301.133.063.06196.51%12,334,610
Feb 27, 20261.091.090.931.031.03-4.27%50,001
Feb 26, 20261.091.090.931.081.08-1.28%187,850
Feb 25, 20260.941.090.921.091.095.20%28,066
Feb 24, 20261.111.110.981.041.04-5.46%8,225
Feb 23, 20261.111.110.961.101.10-25,311
Feb 20, 20261.081.111.041.101.101.10%95,977
Feb 19, 20261.001.091.001.091.098.60%81,030
Feb 18, 20260.981.050.981.001.00-4.03%21,760
Feb 17, 20261.061.060.951.041.042.36%1,709
Feb 16, 20260.931.020.931.021.023.88%4,243
Feb 13, 20261.091.090.940.980.98-2.97%59,805
Feb 12, 20261.151.150.931.011.013.70%33,625
Feb 11, 20260.960.990.930.970.97-7.24%53,958
Feb 10, 20261.091.200.901.051.05-1.87%287,203
Feb 9, 20260.891.190.821.071.0719.02%743,607
Feb 6, 20260.830.900.820.900.909.23%13,610
Feb 5, 20260.860.860.820.820.82-6.48%11,000
Feb 4, 20260.900.900.880.880.88-2.22%6,076
Feb 3, 20260.860.910.860.900.904.53%26,895
Feb 2, 20260.870.870.860.860.86-1.60%3,550
Jan 30, 20260.950.950.850.880.88-2.78%13,801
Jan 29, 20260.900.900.800.900.903.45%37,994
Jan 28, 20260.900.900.820.870.87-3.55%18,245
Jan 27, 20260.950.950.900.900.90-0.66%28,258
Jan 26, 20260.910.910.880.910.910.67%19,619
Jan 23, 20260.950.950.880.900.90-4.75%24,902
Jan 22, 20260.870.950.870.950.958.85%4,152
Jan 21, 20260.870.950.860.870.87-3.55%48,596
Jan 20, 20260.880.950.860.900.90-1.74%22,933
Jan 19, 20260.960.960.860.920.92-1.40%12,119
Jan 16, 20260.970.970.890.930.93-4.02%74,481
Jan 15, 20260.930.990.890.970.974.41%95,644
Jan 14, 20260.990.990.910.930.93-5.59%66,556
Jan 13, 20260.871.040.870.980.9812.84%195,016
Jan 12, 20260.860.900.860.870.87-3.00%4,000
Jan 9, 20260.950.950.860.900.904.41%134,288
Jan 8, 20260.950.950.840.860.862.14%28,087
Jan 7, 20260.941.000.830.840.84-13.18%27,624
Jan 6, 20261.111.120.820.970.97-0.92%119,668
Jan 5, 20260.821.000.820.980.9819.66%92,808
Jan 2, 20260.800.830.730.820.822.76%157,661
Dec 30, 20250.880.880.730.800.80-10.65%380,411
Dec 29, 20250.541.060.540.890.8956.49%950,783
Dec 23, 20250.630.630.520.570.57-9.38%420,158
Dec 22, 20250.760.830.500.630.63-16.13%538,783
Dec 19, 20250.810.850.730.750.75-7.41%102,263
Dec 18, 20250.800.890.720.810.81-1.22%225,409
Dec 17, 20250.900.900.800.820.82-9.89%50,029
Dec 16, 20250.921.040.900.910.91-0.44%58,865
Dec 15, 20250.901.000.900.910.913.51%38,136
Dec 12, 20251.021.020.880.880.88-13.43%3,641
Dec 11, 20251.171.170.941.021.02-4.67%7,724
Dec 10, 20251.001.100.981.071.073.08%84,872
Dec 9, 20251.001.041.001.041.04-0.19%11,622
Dec 8, 20251.201.201.031.041.041.96%60,071
Dec 5, 20251.051.050.981.021.02-3.04%83,345
Dec 4, 20251.111.161.051.051.05-1.68%42,910
Dec 3, 20251.201.201.051.071.07-2.73%53,775
Dec 2, 20251.051.201.051.101.104.76%57,148
Dec 1, 20250.981.260.981.051.05-10.41%170,012
Nov 28, 20251.291.301.171.171.171.03%12,391
Nov 27, 20251.291.291.161.161.16-10.22%18,962
Nov 26, 20251.161.291.161.291.2911.00%13,348
Nov 25, 20251.291.291.161.161.16-1.02%6,620
Nov 24, 20251.251.251.171.181.18-6.07%14,009
Nov 21, 20251.161.291.161.251.254.51%21,103
Nov 20, 20251.121.201.121.201.203.28%17,085
Nov 19, 20251.201.201.101.161.16-5.54%98,938
Nov 18, 20251.201.241.121.231.236.78%34,305
Nov 17, 20251.151.171.151.151.150.70%10,278
Nov 14, 20251.231.301.141.141.14-7.31%24,200
Nov 13, 20251.201.241.131.231.23-0.65%14,076
Nov 12, 20251.301.301.201.241.243.16%25,172
Nov 11, 20251.131.201.131.201.20-6.39%3,779
Nov 10, 20251.281.281.281.281.28-3,560
Nov 7, 20251.131.281.131.281.287.00%9,090
Nov 6, 20251.121.291.121.201.200.17%43,183
Nov 5, 20251.121.201.121.201.20-0.17%14,447
Nov 4, 20251.171.211.151.201.203.27%63,955
Nov 3, 20251.121.251.121.161.16-3.17%14,310
Oct 31, 20251.351.351.121.201.20-10.98%7,176
Oct 30, 20251.351.351.351.351.350.60%175
Oct 29, 20251.341.351.341.341.340.45%1,200
Oct 28, 20251.221.341.221.331.33-1.04%1,986
Oct 27, 20251.301.351.251.351.353.85%30,993
Oct 24, 20251.261.301.201.301.305.36%102,817
Oct 23, 20251.201.241.201.231.230.98%5,103
Oct 22, 20251.221.221.221.221.22-3.17%3,000
Oct 21, 20251.201.261.201.261.26-1.41%15,848
Oct 20, 20251.201.281.201.281.283.90%4,116
Oct 17, 20251.251.301.201.231.23-1.76%62,524
Oct 16, 20251.221.251.221.251.252.45%572
Oct 15, 20251.251.251.221.221.22-2.24%2,331
Oct 14, 20251.261.261.251.251.25-0.16%8,217
Oct 13, 20251.291.291.251.251.25-3.69%27,110