Northern Ocean Ltd. (OSL:NOL)
Norway
· Delayed Price · Currency is NOK 8.92
-0.19 (-2.09%)
At close: Mar 9, 2026
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.93 | 9.23 | 8.81 | 9.11 | 9.11 | 1.56% | 476,398 |
| Mar 5, 2026 | 8.90 | 9.04 | 8.87 | 8.97 | 8.97 | 1.24% | 81,188 |
| Mar 4, 2026 | 8.94 | 9.00 | 8.85 | 8.86 | 8.86 | -1.01% | 18,802 |
| Mar 3, 2026 | 9.03 | 9.05 | 8.86 | 8.95 | 8.95 | 0.45% | 228,850 |
| Mar 2, 2026 | 9.48 | 9.48 | 8.91 | 8.91 | 8.91 | -2.09% | 139,709 |
| Feb 27, 2026 | 9.56 | 9.56 | 8.80 | 9.10 | 9.10 | -11.48% | 1,455,017 |
| Feb 26, 2026 | 10.88 | 10.88 | 10.28 | 10.28 | 10.28 | -3.20% | 141,917 |
| Feb 25, 2026 | 10.14 | 10.74 | 10.14 | 10.62 | 10.62 | 5.15% | 247,558 |
| Feb 24, 2026 | 9.55 | 10.16 | 9.46 | 10.10 | 10.10 | -0.20% | 69,357 |
| Feb 23, 2026 | 9.47 | 10.20 | 9.45 | 10.12 | 10.12 | 7.32% | 675,234 |
| Feb 20, 2026 | 9.06 | 9.43 | 9.06 | 9.43 | 9.43 | 1.07% | 75,744 |
| Feb 19, 2026 | 9.47 | 9.48 | 9.33 | 9.33 | 9.33 | 1.97% | 58,498 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | 0.55% | 123,073 |
| Feb 17, 2026 | 9.40 | 9.49 | 9.06 | 9.10 | 9.10 | -3.19% | 171,825 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.38 | 9.40 | 9.40 | 1.95% | 48,961 |
| Feb 13, 2026 | 9.29 | 9.42 | 9.22 | 9.22 | 9.22 | -0.86% | 89,130 |
| Feb 12, 2026 | 9.29 | 9.40 | 9.25 | 9.30 | 9.30 | 0.98% | 121,855 |
| Feb 11, 2026 | 9.07 | 9.27 | 9.07 | 9.21 | 9.21 | -0.43% | 4,284 |
| Feb 10, 2026 | 9.14 | 9.26 | 9.14 | 9.25 | 9.25 | 1.20% | 120,573 |
| Feb 9, 2026 | 8.71 | 9.25 | 8.71 | 9.14 | 9.14 | 3.16% | 148,293 |
| Feb 6, 2026 | 8.76 | 8.88 | 8.75 | 8.86 | 8.86 | 1.26% | 79,033 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | -1.46% | 52,483 |
| Feb 4, 2026 | 9.00 | 9.04 | 8.80 | 8.88 | 8.88 | -1.33% | 70,421 |
| Feb 3, 2026 | 8.75 | 9.08 | 8.75 | 9.00 | 9.00 | 1.01% | 90,345 |
| Feb 2, 2026 | 9.00 | 9.20 | 8.81 | 8.91 | 8.91 | -2.52% | 126,849 |
| Jan 30, 2026 | 9.29 | 9.29 | 9.08 | 9.14 | 9.14 | 0.44% | 17,321 |
| Jan 29, 2026 | 9.15 | 9.20 | 9.08 | 9.10 | 9.10 | 1.11% | 96,846 |
| Jan 28, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -0.55% | 52,194 |
| Jan 27, 2026 | 9.05 | 9.12 | 9.05 | 9.05 | 9.05 | -0.77% | 11,514 |
| Jan 26, 2026 | 9.25 | 9.28 | 9.08 | 9.12 | 9.12 | -1.41% | 58,973 |
| Jan 23, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 2.78% | 76,722 |
| Jan 22, 2026 | 8.94 | 9.02 | 8.84 | 9.00 | 9.00 | 2.27% | 105,025 |
| Jan 21, 2026 | 8.70 | 8.90 | 8.59 | 8.80 | 8.80 | 2.68% | 281,971 |
| Jan 20, 2026 | 8.64 | 8.78 | 8.57 | 8.57 | 8.57 | -0.46% | 116,312 |
| Jan 19, 2026 | 8.50 | 8.68 | 8.50 | 8.61 | 8.61 | 0.12% | 111,070 |
| Jan 16, 2026 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | -1.71% | 29,568 |
| Jan 15, 2026 | 8.75 | 8.79 | 8.70 | 8.75 | 8.75 | 0.57% | 25,690 |
| Jan 14, 2026 | 8.60 | 8.74 | 8.60 | 8.70 | 8.70 | 1.05% | 14,752 |
| Jan 13, 2026 | 8.80 | 8.80 | 8.60 | 8.61 | 8.61 | -0.46% | 63,927 |
| Jan 12, 2026 | 8.50 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 57,960 |
| Jan 9, 2026 | 8.50 | 8.70 | 8.36 | 8.50 | 8.50 | 1.43% | 189,179 |
| Jan 8, 2026 | 8.64 | 8.64 | 8.38 | 8.38 | 8.38 | -0.59% | 7,385 |
| Jan 7, 2026 | 8.50 | 8.55 | 8.39 | 8.43 | 8.43 | -0.82% | 87,415 |
| Jan 6, 2026 | 8.65 | 8.65 | 8.38 | 8.50 | 8.50 | -0.12% | 59,713 |
| Jan 5, 2026 | 8.60 | 8.80 | 8.49 | 8.51 | 8.51 | -1.05% | 96,667 |
| Jan 2, 2026 | 8.64 | 8.65 | 8.57 | 8.60 | 8.60 | -0.35% | 50,437 |
| Dec 30, 2025 | 8.69 | 8.70 | 8.51 | 8.63 | 8.63 | 0.94% | 42,255 |
| Dec 29, 2025 | 8.50 | 8.70 | 8.50 | 8.55 | 8.55 | -0.23% | 79,094 |
| Dec 23, 2025 | 8.50 | 8.64 | 8.50 | 8.57 | 8.57 | -1.04% | 43,342 |
| Dec 22, 2025 | 8.70 | 8.75 | 8.63 | 8.66 | 8.66 | -0.12% | 132,345 |
| Dec 19, 2025 | 8.66 | 8.70 | 8.62 | 8.67 | 8.67 | 0.58% | 42,798 |
| Dec 18, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -2.05% | 131,299 |
| Dec 17, 2025 | 8.81 | 8.94 | 8.72 | 8.80 | 8.80 | -0.34% | 115,492 |
| Dec 16, 2025 | 8.70 | 8.93 | 8.62 | 8.83 | 8.83 | 2.44% | 471,822 |
| Dec 15, 2025 | 8.90 | 8.90 | 8.62 | 8.62 | 8.62 | -3.58% | 233,579 |
| Dec 12, 2025 | 9.12 | 9.12 | 8.82 | 8.94 | 8.94 | 1.59% | 160,717 |
| Dec 11, 2025 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | 0.23% | 219,894 |
| Dec 10, 2025 | 8.83 | 8.90 | 8.70 | 8.78 | 8.78 | - | 94,991 |
| Dec 9, 2025 | 8.90 | 8.95 | 8.78 | 8.78 | 8.78 | -0.34% | 294,043 |
| Dec 8, 2025 | 8.50 | 8.90 | 8.50 | 8.81 | 8.81 | 2.92% | 418,278 |
| Dec 5, 2025 | 8.40 | 8.60 | 8.40 | 8.56 | 8.56 | 2.15% | 197,738 |
| Dec 4, 2025 | 8.26 | 8.38 | 8.25 | 8.38 | 8.38 | 1.95% | 109,476 |
| Dec 3, 2025 | 8.18 | 8.22 | 8.10 | 8.22 | 8.22 | 0.86% | 76,805 |
| Dec 2, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | 0.25% | 68,161 |
| Dec 1, 2025 | 8.20 | 8.30 | 8.13 | 8.13 | 8.13 | -1.33% | 58,307 |
| Nov 28, 2025 | 8.10 | 8.26 | 8.05 | 8.24 | 8.24 | 1.60% | 341,680 |
| Nov 27, 2025 | 8.14 | 8.20 | 8.06 | 8.11 | 8.11 | - | 334,798 |
| Nov 26, 2025 | 8.09 | 8.11 | 8.06 | 8.11 | 8.11 | 0.50% | 201,847 |
| Nov 25, 2025 | 8.12 | 8.12 | 8.02 | 8.07 | 8.07 | 0.62% | 91,570 |
| Nov 24, 2025 | 8.11 | 8.11 | 8.00 | 8.02 | 8.02 | -0.50% | 80,078 |
| Nov 21, 2025 | 7.98 | 8.10 | 7.90 | 8.06 | 8.06 | -0.49% | 381,567 |
| Nov 20, 2025 | 8.02 | 8.14 | 7.99 | 8.10 | 8.10 | 1.00% | 345,122 |
| Nov 19, 2025 | 8.09 | 8.19 | 7.94 | 8.02 | 8.02 | -1.35% | 688,316 |
| Nov 18, 2025 | 8.35 | 8.35 | 8.10 | 8.13 | 8.13 | -1.57% | 524,594 |
| Nov 17, 2025 | 8.86 | 9.12 | 8.12 | 8.26 | 8.26 | 39.53% | 4,954,494 |
| Nov 14, 2025 | 6.18 | 6.18 | 5.83 | 5.92 | 5.92 | -1.33% | 165,931 |
| Nov 13, 2025 | 5.91 | 6.01 | 5.90 | 6.00 | 6.00 | 0.67% | 89,203 |
| Nov 12, 2025 | 6.05 | 6.23 | 5.90 | 5.96 | 5.96 | -0.33% | 72,775 |
| Nov 11, 2025 | 6.05 | 6.05 | 5.92 | 5.98 | 5.98 | 1.18% | 18,345 |
| Nov 10, 2025 | 6.00 | 6.00 | 5.89 | 5.91 | 5.91 | -1.50% | 19,047 |
| Nov 7, 2025 | 5.90 | 6.00 | 5.86 | 6.00 | 6.00 | - | 70,331 |
| Nov 6, 2025 | 5.90 | 6.07 | 5.82 | 6.00 | 6.00 | -1.32% | 208,030 |
| Nov 5, 2025 | 6.12 | 6.12 | 5.95 | 6.08 | 6.08 | -0.33% | 46,172 |
| Nov 4, 2025 | 6.18 | 6.18 | 6.02 | 6.10 | 6.10 | -1.29% | 69,611 |
| Nov 3, 2025 | 6.19 | 6.19 | 6.00 | 6.18 | 6.18 | 2.66% | 37,660 |
| Oct 31, 2025 | 6.15 | 6.55 | 6.00 | 6.02 | 6.02 | -2.90% | 311,203 |
| Oct 30, 2025 | 5.88 | 6.20 | 5.88 | 6.20 | 6.20 | 4.20% | 14,746 |
| Oct 29, 2025 | 6.19 | 6.19 | 5.95 | 5.95 | 5.95 | -1.49% | 57,949 |
| Oct 28, 2025 | 6.20 | 6.20 | 6.03 | 6.04 | 6.04 | -0.98% | 70,981 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | -0.81% | 60,748 |
| Oct 24, 2025 | 6.03 | 6.20 | 6.03 | 6.15 | 6.15 | 0.82% | 54,296 |
| Oct 23, 2025 | 6.10 | 6.24 | 6.06 | 6.10 | 6.10 | 0.49% | 204,965 |
| Oct 22, 2025 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | 1.17% | 20,463 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.82 | 6.00 | 6.00 | 1.01% | 64,640 |
| Oct 20, 2025 | 6.00 | 6.00 | 5.80 | 5.94 | 5.94 | -1.66% | 88,827 |
| Oct 17, 2025 | 5.95 | 6.05 | 5.95 | 6.04 | 6.04 | -0.66% | 13,536 |
| Oct 16, 2025 | 6.20 | 6.20 | 5.96 | 6.08 | 6.08 | 5.01% | 162,856 |
| Oct 15, 2025 | 5.99 | 6.06 | 5.79 | 5.79 | 5.79 | -3.50% | 24,636 |
| Oct 14, 2025 | 5.99 | 6.00 | 5.77 | 6.00 | 6.00 | 0.33% | 13,765 |
| Oct 13, 2025 | 6.10 | 6.10 | 5.85 | 5.98 | 5.98 | -1.97% | 1,042 |