Northern Ocean Ltd. (OSL:NOL)
Norway
· Delayed Price · Currency is NOK 8.56
+0.18 (2.15%)
At close: Dec 5, 2025
Northern Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.52 | 6.20 | 5.52 | 6.10 | 6.10 | 2.69% | 206,490 |
| Oct 9, 2025 | 5.97 | 6.04 | 5.80 | 5.94 | 5.94 | -2.62% | 169,511 |
| Oct 8, 2025 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 1.33% | 34,018 |
| Oct 7, 2025 | 5.97 | 6.02 | 5.97 | 6.02 | 6.02 | -0.33% | 66,762 |
| Oct 6, 2025 | 5.97 | 6.11 | 5.97 | 6.04 | 6.04 | -0.98% | 90,131 |
| Oct 3, 2025 | 6.10 | 6.10 | 6.03 | 6.10 | 6.10 | - | 4,817 |
| Oct 2, 2025 | 6.10 | 6.20 | 6.02 | 6.10 | 6.10 | 1.67% | 149,200 |
| Oct 1, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.33% | 17,728 |
| Sep 30, 2025 | 6.08 | 6.10 | 5.98 | 5.98 | 5.98 | -0.66% | 42,899 |
| Sep 29, 2025 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | -1.31% | 57,005 |
| Sep 26, 2025 | 6.06 | 6.10 | 6.02 | 6.10 | 6.10 | 0.16% | 81,691 |
| Sep 25, 2025 | 6.25 | 6.29 | 6.06 | 6.09 | 6.09 | -2.56% | 77,247 |
| Sep 24, 2025 | 6.40 | 6.40 | 6.10 | 6.25 | 6.25 | 0.81% | 87,548 |
| Sep 23, 2025 | 6.10 | 6.27 | 6.08 | 6.20 | 6.20 | -0.16% | 110,766 |
| Sep 22, 2025 | 6.31 | 6.37 | 6.21 | 6.21 | 6.21 | -2.36% | 38,482 |
| Sep 19, 2025 | 6.25 | 6.45 | 6.25 | 6.36 | 6.36 | -0.63% | 52,010 |
| Sep 18, 2025 | 6.30 | 6.40 | 6.16 | 6.40 | 6.40 | 0.95% | 173,779 |
| Sep 17, 2025 | 6.40 | 6.47 | 6.27 | 6.34 | 6.34 | -0.94% | 207,663 |
| Sep 16, 2025 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | -0.62% | 177,460 |
| Sep 15, 2025 | 6.50 | 6.50 | 6.32 | 6.44 | 6.44 | 2.22% | 64,795 |
| Sep 12, 2025 | 6.24 | 6.31 | 6.24 | 6.30 | 6.30 | 0.96% | 117,309 |
| Sep 11, 2025 | 6.21 | 6.38 | 6.21 | 6.24 | 6.24 | -2.50% | 55,012 |
| Sep 10, 2025 | 6.21 | 6.51 | 6.21 | 6.40 | 6.40 | 2.89% | 103,865 |
| Sep 9, 2025 | 6.20 | 6.36 | 6.20 | 6.22 | 6.22 | 0.16% | 16,886 |
| Sep 8, 2025 | 6.29 | 6.37 | 6.20 | 6.21 | 6.21 | 0.16% | 78,826 |
| Sep 5, 2025 | 6.30 | 6.30 | 5.95 | 6.20 | 6.20 | 2.31% | 201,442 |
| Sep 4, 2025 | 6.32 | 6.32 | 5.95 | 6.06 | 6.06 | -4.11% | 481,709 |
| Sep 3, 2025 | 6.32 | 6.49 | 6.30 | 6.32 | 6.32 | -0.47% | 17,235 |
| Sep 2, 2025 | 6.48 | 6.50 | 6.35 | 6.35 | 6.35 | -1.09% | 43,372 |
| Sep 1, 2025 | 6.50 | 6.70 | 6.37 | 6.42 | 6.42 | -2.73% | 211,027 |
| Aug 29, 2025 | 6.55 | 6.79 | 6.49 | 6.60 | 6.60 | 0.76% | 220,985 |
| Aug 28, 2025 | 6.55 | 6.55 | 6.51 | 6.55 | 6.55 | -0.76% | 45,239 |
| Aug 27, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 80,539 |
| Aug 26, 2025 | 6.50 | 6.50 | 6.47 | 6.50 | 6.50 | -0.76% | 157,670 |
| Aug 25, 2025 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | - | 170,042 |
| Aug 22, 2025 | 6.69 | 6.69 | 6.55 | 6.55 | 6.55 | -2.09% | 261,698 |
| Aug 21, 2025 | 6.60 | 6.69 | 6.55 | 6.69 | 6.69 | 2.14% | 120,617 |
| Aug 20, 2025 | 6.50 | 6.64 | 6.50 | 6.55 | 6.55 | -1.36% | 43,756 |
| Aug 19, 2025 | 6.59 | 6.70 | 6.45 | 6.64 | 6.64 | 0.15% | 220,169 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.57 | 6.63 | 6.63 | 0.45% | 62,180 |
| Aug 15, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 2.80% | 161,038 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.37 | 6.42 | 6.42 | -1.08% | 43,329 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.40 | 6.49 | 6.49 | 1.56% | 129,571 |
| Aug 12, 2025 | 6.60 | 6.69 | 6.25 | 6.39 | 6.39 | -2.59% | 207,722 |
| Aug 11, 2025 | 6.50 | 6.91 | 6.29 | 6.56 | 6.56 | - | 264,272 |
| Aug 8, 2025 | 6.61 | 6.67 | 6.38 | 6.56 | 6.56 | -1.80% | 102,643 |
| Aug 7, 2025 | 6.39 | 6.68 | 6.39 | 6.68 | 6.68 | 2.45% | 103,712 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.31 | 6.52 | 6.52 | 4.82% | 102,317 |
| Aug 5, 2025 | 6.23 | 6.23 | 6.10 | 6.22 | 6.22 | -0.96% | 48,614 |
| Aug 4, 2025 | 6.05 | 6.36 | 6.03 | 6.28 | 6.28 | 4.67% | 45,300 |
| Aug 1, 2025 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -2.44% | 28,040 |
| Jul 31, 2025 | 6.23 | 6.40 | 6.15 | 6.15 | 6.15 | 3.36% | 78,541 |
| Jul 30, 2025 | 5.92 | 6.05 | 5.92 | 5.95 | 5.95 | 0.17% | 97,060 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.84 | 5.94 | 5.94 | 0.68% | 122,863 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 23,154 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.83 | 5.90 | 5.90 | - | 11,122 |
| Jul 24, 2025 | 5.90 | 5.95 | 5.83 | 5.90 | 5.90 | 0.17% | 56,146 |
| Jul 23, 2025 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 1.55% | 32,557 |
| Jul 22, 2025 | 5.80 | 5.81 | 5.71 | 5.80 | 5.80 | - | 40,513 |
| Jul 21, 2025 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -0.17% | 34,570 |