Skip to main content
Northern Ocean Ltd. (OSL:NOL)
Norway flag Norway · Delayed Price · Currency is NOK
8.70
+0.36 (4.32%)
Apr 28, 2026, 4:25 PM CET

Northern Ocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.288.708.288.708.704.32%199,957
Apr 27, 20268.148.388.148.348.34-0.48%121,666
Apr 24, 20268.408.448.308.388.38-0.71%27,669
Apr 23, 20268.708.708.428.448.44-1.40%14,008
Apr 22, 20268.368.748.368.568.562.39%77,282
Apr 21, 20268.348.468.308.368.36-0.48%57,387
Apr 20, 20268.528.528.408.408.40-1.64%44,268
Apr 17, 20268.548.628.408.548.54-41,549
Apr 16, 20268.728.728.508.548.54-1.61%137,939
Apr 15, 20268.788.828.688.688.68-1.14%116,156
Apr 14, 20268.828.828.728.788.78-0.45%191,369
Apr 13, 20268.948.948.708.828.820.23%100,190
Apr 10, 20268.908.908.768.808.800.23%13,193
Apr 9, 20268.748.908.748.788.780.23%120,500
Apr 8, 20268.808.868.708.768.76-0.45%110,744
Apr 7, 20269.009.168.808.808.80-3.30%248,439
Apr 1, 20269.409.408.819.109.100.66%105,630
Mar 31, 20269.109.108.969.049.04-41,095
Mar 30, 20268.979.088.859.049.041.23%233,232
Mar 27, 20269.039.048.898.938.930.11%53,123
Mar 26, 20268.909.008.908.928.920.68%52,901
Mar 25, 20268.509.008.508.868.86-0.34%83,297
Mar 24, 20268.698.898.608.898.892.89%74,023
Mar 23, 20268.808.808.618.648.64-2.37%185,334
Mar 20, 20268.918.978.818.858.85-0.78%66,675
Mar 19, 20268.828.948.818.928.920.22%77,036
Mar 18, 20269.009.008.848.908.90-0.89%222,340
Mar 17, 20268.809.028.808.988.980.34%67,494
Mar 16, 20269.009.058.868.958.95-0.56%39,614
Mar 13, 20268.829.028.819.009.000.78%88,116
Mar 12, 20269.009.108.818.938.93-0.22%34,430
Mar 11, 20269.009.458.858.958.950.56%120,598
Mar 10, 20269.109.108.858.908.90-0.22%72,231
Mar 9, 20269.009.188.818.928.92-2.09%173,734
Mar 6, 20268.939.238.819.119.111.56%476,398
Mar 5, 20268.909.048.878.978.971.24%81,188
Mar 4, 20268.949.008.858.868.86-1.01%18,802
Mar 3, 20269.039.058.868.958.950.45%228,850
Mar 2, 20269.489.488.918.918.91-2.09%139,709
Feb 27, 20269.569.568.809.109.10-11.48%1,455,017
Feb 26, 202610.8810.8810.2810.2810.28-3.20%141,917
Feb 25, 202610.1410.7410.1410.6210.625.15%247,558
Feb 24, 20269.5510.169.4610.1010.10-0.20%69,357
Feb 23, 20269.4710.209.4510.1210.127.32%675,234
Feb 20, 20269.069.439.069.439.431.07%75,744
Feb 19, 20269.479.489.339.339.331.97%58,498
Feb 18, 20269.459.459.159.159.150.55%123,073
Feb 17, 20269.409.499.069.109.10-3.19%171,825
Feb 16, 20269.509.509.389.409.401.95%48,961
Feb 13, 20269.299.429.229.229.22-0.86%89,130
Feb 12, 20269.299.409.259.309.300.98%121,855
Feb 11, 20269.079.279.079.219.21-0.43%4,284
Feb 10, 20269.149.269.149.259.251.20%120,573
Feb 9, 20268.719.258.719.149.143.16%148,293
Feb 6, 20268.768.888.758.868.861.26%79,033
Feb 5, 20269.009.008.758.758.75-1.46%52,483
Feb 4, 20269.009.048.808.888.88-1.33%70,421
Feb 3, 20268.759.088.759.009.001.01%90,345
Feb 2, 20269.009.208.818.918.91-2.52%126,849
Jan 30, 20269.299.299.089.149.140.44%17,321
Jan 29, 20269.159.209.089.109.101.11%96,846
Jan 28, 20269.209.209.009.009.00-0.55%52,194
Jan 27, 20269.059.129.059.059.05-0.77%11,514
Jan 26, 20269.259.289.089.129.12-1.41%58,973
Jan 23, 20268.909.258.909.259.252.78%76,722
Jan 22, 20268.949.028.849.009.002.27%105,025
Jan 21, 20268.708.908.598.808.802.68%281,971
Jan 20, 20268.648.788.578.578.57-0.46%116,312
Jan 19, 20268.508.688.508.618.610.12%111,070
Jan 16, 20268.778.778.608.608.60-1.71%29,568
Jan 15, 20268.758.798.708.758.750.57%25,690
Jan 14, 20268.608.748.608.708.701.05%14,752
Jan 13, 20268.808.808.608.618.61-0.46%63,927
Jan 12, 20268.508.808.508.658.651.76%57,960
Jan 9, 20268.508.708.368.508.501.43%189,179
Jan 8, 20268.648.648.388.388.38-0.59%7,385
Jan 7, 20268.508.558.398.438.43-0.82%87,415
Jan 6, 20268.658.658.388.508.50-0.12%59,713
Jan 5, 20268.608.808.498.518.51-1.05%96,667
Jan 2, 20268.648.658.578.608.60-0.35%50,437
Dec 30, 20258.698.708.518.638.630.94%42,255
Dec 29, 20258.508.708.508.558.55-0.23%79,094
Dec 23, 20258.508.648.508.578.57-1.04%43,342
Dec 22, 20258.708.758.638.668.66-0.12%132,345
Dec 19, 20258.668.708.628.678.670.58%42,798
Dec 18, 20258.808.808.628.628.62-2.05%131,299
Dec 17, 20258.818.948.728.808.80-0.34%115,492
Dec 16, 20258.708.938.628.838.832.44%471,822
Dec 15, 20258.908.908.628.628.62-3.58%233,579
Dec 12, 20259.129.128.828.948.941.59%160,717
Dec 11, 20258.709.008.708.808.800.23%219,894
Dec 10, 20258.838.908.708.788.78-94,991
Dec 9, 20258.908.958.788.788.78-0.34%294,043
Dec 8, 20258.508.908.508.818.812.92%418,278
Dec 5, 20258.408.608.408.568.562.15%197,738
Dec 4, 20258.268.388.258.388.381.95%109,476
Dec 3, 20258.188.228.108.228.220.86%76,805
Dec 2, 20258.108.208.108.158.150.25%68,161
Dec 1, 20258.208.308.138.138.13-1.33%58,307
Nov 28, 20258.108.268.058.248.241.60%341,680