Interoil Exploration and Production ASA (OSL:IOX)
Norway
· Delayed Price · Currency is NOK 3.600
+0.160 (4.65%)
Apr 28, 2026, 4:25 PM CET
OSL:IOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.60 | 3.20 | 3.60 | 3.60 | 4.65% | 379,055 |
| Apr 27, 2026 | 3.65 | 3.65 | 3.30 | 3.44 | 3.44 | -7.03% | 1,002,655 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.50 | 3.70 | 3.70 | -5.13% | 811,693 |
| Apr 23, 2026 | 3.83 | 4.19 | 3.80 | 3.90 | 3.90 | 3.45% | 685,757 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.71 | 3.77 | 3.77 | -5.04% | 452,260 |
| Apr 21, 2026 | 4.10 | 4.13 | 3.75 | 3.97 | 3.97 | -0.50% | 746,507 |
| Apr 20, 2026 | 3.61 | 4.49 | 3.59 | 3.99 | 3.99 | 20.91% | 1,667,434 |
| Apr 17, 2026 | 4.06 | 4.08 | 3.30 | 3.30 | 3.30 | -18.11% | 1,228,178 |
| Apr 16, 2026 | 4.43 | 4.56 | 3.99 | 4.03 | 4.03 | -12.39% | 966,283 |
| Apr 15, 2026 | 4.80 | 4.85 | 4.56 | 4.60 | 4.60 | -4.37% | 692,655 |
| Apr 14, 2026 | 5.00 | 5.00 | 4.70 | 4.81 | 4.81 | -3.41% | 621,319 |
| Apr 13, 2026 | 5.34 | 5.52 | 4.98 | 4.98 | 4.98 | 5.96% | 1,453,594 |
| Apr 10, 2026 | 4.90 | 5.04 | 4.70 | 4.70 | 4.70 | -7.11% | 623,398 |
| Apr 9, 2026 | 4.80 | 5.30 | 4.80 | 5.06 | 5.06 | 10.00% | 1,234,111 |
| Apr 8, 2026 | 4.55 | 4.79 | 4.21 | 4.60 | 4.60 | -19.30% | 1,808,029 |
| Apr 7, 2026 | 5.42 | 5.88 | 5.34 | 5.70 | 5.70 | 14.00% | 2,166,386 |
| Apr 1, 2026 | 4.99 | 5.19 | 4.69 | 5.00 | 5.00 | -11.66% | 1,596,037 |
| Mar 31, 2026 | 6.00 | 6.00 | 5.50 | 5.66 | 5.66 | -5.67% | 1,246,146 |
| Mar 30, 2026 | 5.80 | 6.35 | 5.62 | 6.00 | 6.00 | 12.36% | 2,196,302 |
| Mar 27, 2026 | 5.83 | 6.09 | 5.25 | 5.34 | 5.34 | -4.47% | 1,663,798 |
| Mar 26, 2026 | 4.75 | 5.90 | 4.75 | 5.59 | 5.59 | 19.96% | 1,791,630 |
| Mar 25, 2026 | 4.78 | 4.78 | 4.40 | 4.66 | 4.66 | -10.21% | 1,331,570 |
| Mar 24, 2026 | 5.54 | 5.62 | 4.95 | 5.19 | 5.19 | -7.32% | 871,373 |
| Mar 23, 2026 | 6.55 | 6.79 | 4.78 | 5.60 | 5.60 | -8.35% | 2,833,861 |
| Mar 20, 2026 | 6.86 | 6.95 | 5.70 | 6.11 | 6.11 | -9.62% | 2,303,041 |
| Mar 19, 2026 | 6.36 | 6.97 | 6.15 | 6.76 | 6.76 | 19.65% | 3,303,618 |
| Mar 18, 2026 | 5.05 | 5.83 | 4.85 | 5.65 | 5.65 | -3.25% | 1,792,443 |
| Mar 17, 2026 | 5.50 | 5.98 | 5.40 | 5.84 | 5.84 | 10.40% | 2,145,639 |
| Mar 16, 2026 | 5.40 | 5.94 | 4.85 | 5.29 | 5.29 | 16.26% | 1,895,673 |
| Mar 13, 2026 | 4.60 | 5.85 | 4.51 | 4.55 | 4.55 | 4.12% | 3,832,730 |
| Mar 12, 2026 | 4.14 | 4.44 | 4.14 | 4.37 | 4.37 | 17.95% | 2,663,652 |
| Mar 11, 2026 | 4.15 | 4.20 | 3.40 | 3.71 | 3.71 | -9.74% | 2,341,039 |
| Mar 10, 2026 | 4.75 | 4.87 | 3.85 | 4.11 | 4.11 | -28.11% | 2,723,238 |
| Mar 9, 2026 | 4.82 | 5.71 | 4.28 | 5.71 | 5.71 | 53.49% | 3,703,990 |
| Mar 6, 2026 | 2.62 | 3.72 | 2.50 | 3.72 | 3.72 | 38.55% | 3,796,134 |
| Mar 5, 2026 | 3.00 | 3.25 | 2.40 | 2.69 | 2.69 | -44.75% | 2,960,007 |
| Mar 4, 2026 | 7.45 | 9.00 | 4.86 | 4.86 | 4.86 | -29.57% | 4,054,345 |
| Mar 3, 2026 | 3.86 | 6.90 | 3.80 | 6.90 | 6.90 | 125.49% | 4,743,159 |
| Mar 2, 2026 | 1.13 | 3.30 | 1.13 | 3.06 | 3.06 | 196.51% | 12,334,610 |
| Feb 27, 2026 | 1.09 | 1.09 | 0.93 | 1.03 | 1.03 | -4.27% | 50,001 |
| Feb 26, 2026 | 1.09 | 1.09 | 0.93 | 1.08 | 1.08 | -1.28% | 187,850 |
| Feb 25, 2026 | 0.94 | 1.09 | 0.92 | 1.09 | 1.09 | 5.20% | 28,066 |
| Feb 24, 2026 | 1.11 | 1.11 | 0.98 | 1.04 | 1.04 | -5.46% | 8,225 |
| Feb 23, 2026 | 1.11 | 1.11 | 0.96 | 1.10 | 1.10 | - | 25,311 |
| Feb 20, 2026 | 1.08 | 1.11 | 1.04 | 1.10 | 1.10 | 1.10% | 95,977 |
| Feb 19, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 8.60% | 81,030 |
| Feb 18, 2026 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | -4.03% | 21,760 |
| Feb 17, 2026 | 1.06 | 1.06 | 0.95 | 1.04 | 1.04 | 2.36% | 1,709 |
| Feb 16, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 3.88% | 4,243 |
| Feb 13, 2026 | 1.09 | 1.09 | 0.94 | 0.98 | 0.98 | -2.97% | 59,805 |
| Feb 12, 2026 | 1.15 | 1.15 | 0.93 | 1.01 | 1.01 | 3.70% | 33,625 |
| Feb 11, 2026 | 0.96 | 0.99 | 0.93 | 0.97 | 0.97 | -7.24% | 53,958 |
| Feb 10, 2026 | 1.09 | 1.20 | 0.90 | 1.05 | 1.05 | -1.87% | 287,203 |
| Feb 9, 2026 | 0.89 | 1.19 | 0.82 | 1.07 | 1.07 | 19.02% | 743,607 |
| Feb 6, 2026 | 0.83 | 0.90 | 0.82 | 0.90 | 0.90 | 9.23% | 13,610 |
| Feb 5, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -6.48% | 11,000 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 6,076 |
| Feb 3, 2026 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 4.53% | 26,895 |
| Feb 2, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.60% | 3,550 |
| Jan 30, 2026 | 0.95 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 13,801 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | 3.45% | 37,994 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | -3.55% | 18,245 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -0.66% | 28,258 |
| Jan 26, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 0.67% | 19,619 |
| Jan 23, 2026 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -4.75% | 24,902 |
| Jan 22, 2026 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 8.85% | 4,152 |
| Jan 21, 2026 | 0.87 | 0.95 | 0.86 | 0.87 | 0.87 | -3.55% | 48,596 |
| Jan 20, 2026 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | -1.74% | 22,933 |
| Jan 19, 2026 | 0.96 | 0.96 | 0.86 | 0.92 | 0.92 | -1.40% | 12,119 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -4.02% | 74,481 |
| Jan 15, 2026 | 0.93 | 0.99 | 0.89 | 0.97 | 0.97 | 4.41% | 95,644 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -5.59% | 66,556 |
| Jan 13, 2026 | 0.87 | 1.04 | 0.87 | 0.98 | 0.98 | 12.84% | 195,016 |
| Jan 12, 2026 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -3.00% | 4,000 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | 4.41% | 134,288 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.84 | 0.86 | 0.86 | 2.14% | 28,087 |
| Jan 7, 2026 | 0.94 | 1.00 | 0.83 | 0.84 | 0.84 | -13.18% | 27,624 |
| Jan 6, 2026 | 1.11 | 1.12 | 0.82 | 0.97 | 0.97 | -0.92% | 119,668 |
| Jan 5, 2026 | 0.82 | 1.00 | 0.82 | 0.98 | 0.98 | 19.66% | 92,808 |
| Jan 2, 2026 | 0.80 | 0.83 | 0.73 | 0.82 | 0.82 | 2.76% | 157,661 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.73 | 0.80 | 0.80 | -10.65% | 380,411 |
| Dec 29, 2025 | 0.54 | 1.06 | 0.54 | 0.89 | 0.89 | 56.49% | 950,783 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.52 | 0.57 | 0.57 | -9.38% | 420,158 |
| Dec 22, 2025 | 0.76 | 0.83 | 0.50 | 0.63 | 0.63 | -16.13% | 538,783 |
| Dec 19, 2025 | 0.81 | 0.85 | 0.73 | 0.75 | 0.75 | -7.41% | 102,263 |
| Dec 18, 2025 | 0.80 | 0.89 | 0.72 | 0.81 | 0.81 | -1.22% | 225,409 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -9.89% | 50,029 |
| Dec 16, 2025 | 0.92 | 1.04 | 0.90 | 0.91 | 0.91 | -0.44% | 58,865 |
| Dec 15, 2025 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | 3.51% | 38,136 |
| Dec 12, 2025 | 1.02 | 1.02 | 0.88 | 0.88 | 0.88 | -13.43% | 3,641 |
| Dec 11, 2025 | 1.17 | 1.17 | 0.94 | 1.02 | 1.02 | -4.67% | 7,724 |
| Dec 10, 2025 | 1.00 | 1.10 | 0.98 | 1.07 | 1.07 | 3.08% | 84,872 |
| Dec 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -0.19% | 11,622 |
| Dec 8, 2025 | 1.20 | 1.20 | 1.03 | 1.04 | 1.04 | 1.96% | 60,071 |
| 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 |