Interoil Exploration and Production ASA (OSL:IOX)
Norway
· Delayed Price · Currency is NOK 1.020
-0.032 (-3.04%)
At close: Dec 5, 2025
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -3.04% | 83,345 |
| Dec 4, 2025 | 1.11 | 1.16 | 1.05 | 1.05 | 1.05 | -1.68% | 42,910 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -2.73% | 53,775 |
| Dec 2, 2025 | 1.05 | 1.20 | 1.05 | 1.10 | 1.10 | 4.76% | 57,148 |
| Dec 1, 2025 | 0.98 | 1.26 | 0.98 | 1.05 | 1.05 | -10.41% | 170,012 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | 1.03% | 12,391 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -10.22% | 18,962 |
| Nov 26, 2025 | 1.16 | 1.29 | 1.16 | 1.29 | 1.29 | 11.00% | 13,348 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -1.02% | 6,620 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -6.07% | 14,009 |
| Nov 21, 2025 | 1.16 | 1.29 | 1.16 | 1.25 | 1.25 | 4.51% | 21,103 |
| Nov 20, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 3.28% | 17,085 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -5.54% | 98,938 |
| Nov 18, 2025 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 6.78% | 34,305 |
| Nov 17, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.70% | 10,278 |
| Nov 14, 2025 | 1.23 | 1.30 | 1.14 | 1.14 | 1.14 | -7.31% | 24,200 |
| Nov 13, 2025 | 1.20 | 1.24 | 1.13 | 1.23 | 1.23 | -0.65% | 14,076 |
| Nov 12, 2025 | 1.30 | 1.30 | 1.20 | 1.24 | 1.24 | 3.16% | 25,172 |
| Nov 11, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | -6.39% | 3,779 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 3,560 |
| Nov 7, 2025 | 1.13 | 1.28 | 1.13 | 1.28 | 1.28 | 7.00% | 9,090 |
| Nov 6, 2025 | 1.12 | 1.29 | 1.12 | 1.20 | 1.20 | 0.17% | 43,183 |
| Nov 5, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -0.17% | 14,447 |
| Nov 4, 2025 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 3.27% | 63,955 |
| Nov 3, 2025 | 1.12 | 1.25 | 1.12 | 1.16 | 1.16 | -3.17% | 14,310 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.12 | 1.20 | 1.20 | -10.98% | 7,176 |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.60% | 175 |
| Oct 29, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.45% | 1,200 |
| Oct 28, 2025 | 1.22 | 1.34 | 1.22 | 1.33 | 1.33 | -1.04% | 1,986 |
| Oct 27, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 30,993 |
| Oct 24, 2025 | 1.26 | 1.30 | 1.20 | 1.30 | 1.30 | 5.36% | 102,817 |
| Oct 23, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.98% | 5,103 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 3,000 |
| Oct 21, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -1.41% | 15,848 |
| Oct 20, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 3.90% | 4,116 |
| Oct 17, 2025 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | -1.76% | 62,524 |
| Oct 16, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.45% | 572 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.24% | 2,331 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.16% | 8,217 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.69% | 27,110 |
| Oct 10, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | -5.25% | 28,021 |
| Oct 9, 2025 | 1.26 | 1.40 | 1.26 | 1.37 | 1.37 | 1.33% | 28,838 |
| Oct 8, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 0.15% | 4,744 |
| Oct 7, 2025 | 1.31 | 1.49 | 1.31 | 1.35 | 1.35 | 3.05% | 23,308 |
| Oct 6, 2025 | 1.34 | 1.39 | 1.25 | 1.31 | 1.31 | -2.96% | 14,139 |
| Oct 3, 2025 | 1.36 | 1.51 | 1.34 | 1.35 | 1.35 | -0.73% | 35,172 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.40% | 12,500 |
| Oct 1, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 2.17% | 111,172 |
| Sep 30, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.58% | 7,050 |
| Sep 29, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 2.66% | 5,067 |
| Sep 26, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | - | 43,443 |
| Sep 25, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.90% | 20,882 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.46% | 32,574 |
| Sep 23, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.31% | 7,096 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 100,235 |
| Sep 19, 2025 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | -1.29% | 30,136 |
| Sep 18, 2025 | 1.34 | 1.46 | 1.34 | 1.40 | 1.40 | 0.58% | 17,145 |
| Sep 17, 2025 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -5.05% | 63,773 |
| Sep 16, 2025 | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | 0.97% | 6,027 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 0.28% | 14,002 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -3.21% | 39,785 |
| Sep 11, 2025 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 6.71% | 10,693 |
| Sep 10, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -1.55% | 25,458 |
| Sep 9, 2025 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | 1.43% | 10,639 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | 811 |
| Sep 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -3.56% | 26,332 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -2.54% | 29,563 |
| Sep 3, 2025 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 6.85% | 24,792 |
| Sep 2, 2025 | 1.40 | 1.51 | 1.40 | 1.40 | 1.40 | 0.14% | 3,583 |
| Sep 1, 2025 | 1.41 | 1.55 | 1.40 | 1.40 | 1.40 | -1.82% | 21,930 |
| Aug 29, 2025 | 1.41 | 1.56 | 1.41 | 1.43 | 1.43 | -3.39% | 15,249 |
| Aug 28, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 0.96% | 10,172 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.22% | 13,026 |
| Aug 26, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 30,991 |
| Aug 25, 2025 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 1.36% | 22,949 |
| Aug 22, 2025 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | 0.55% | 25,338 |
| Aug 21, 2025 | 1.45 | 1.62 | 1.43 | 1.46 | 1.46 | -1.22% | 118,795 |
| Aug 20, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 1.09% | 23,912 |
| Aug 19, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -1.08% | 6,596 |
| Aug 18, 2025 | 1.46 | 1.48 | 1.35 | 1.48 | 1.48 | -1.33% | 17,280 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 5,100 |
| Aug 14, 2025 | 1.48 | 1.56 | 1.48 | 1.48 | 1.48 | - | 30,825 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -0.40% | 91,965 |
| Aug 12, 2025 | 1.47 | 1.70 | 1.47 | 1.49 | 1.49 | -6.54% | 131,001 |
| Aug 11, 2025 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | 5.86% | 29,594 |
| Aug 8, 2025 | 1.47 | 1.69 | 1.46 | 1.50 | 1.50 | 1.76% | 69,206 |
| Aug 7, 2025 | 1.54 | 1.77 | 1.48 | 1.48 | 1.48 | -5.26% | 34,278 |
| Aug 6, 2025 | 1.52 | 1.80 | 1.47 | 1.56 | 1.56 | 5.99% | 136,931 |
| Aug 5, 2025 | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | 0.27% | 455 |
| Aug 4, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 3.97% | 13,663 |
| Aug 1, 2025 | 1.45 | 1.53 | 1.35 | 1.41 | 1.41 | -6.00% | 26,423 |
| Jul 31, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 30,846 |
| Jul 30, 2025 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 1.31% | 42,653 |
| Jul 29, 2025 | 1.53 | 1.60 | 1.45 | 1.53 | 1.53 | - | 36,325 |
| Jul 28, 2025 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 0.66% | 21,724 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | 3.40% | 17,944 |
| Jul 24, 2025 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | 0.68% | 39,458 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.82% | 7,885 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -1.87% | 8,453 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.42 | 1.50 | 1.50 | - | 20,380 |