NorAm Drilling AS (OSL:NORAM)
Norway
· Delayed Price · Currency is NOK 46.60
-0.55 (-1.17%)
Apr 28, 2026, 4:25 PM CET
NorAm Drilling AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.00 | 47.15 | 46.50 | 46.60 | 46.60 | -1.17% | 41,675 |
| Apr 27, 2026 | 48.00 | 48.00 | 46.60 | 47.15 | 47.15 | - | 46,948 |
| Apr 24, 2026 | 47.30 | 48.00 | 46.70 | 47.15 | 47.15 | -0.11% | 59,074 |
| Apr 23, 2026 | 46.50 | 47.25 | 46.00 | 47.20 | 47.20 | 2.05% | 34,158 |
| Apr 22, 2026 | 45.80 | 46.75 | 45.60 | 46.25 | 46.25 | 1.54% | 86,854 |
| Apr 21, 2026 | 46.70 | 46.70 | 45.00 | 45.55 | 45.55 | 0.33% | 67,199 |
| Apr 20, 2026 | 45.15 | 46.85 | 44.85 | 45.40 | 45.40 | 1.79% | 50,597 |
| Apr 17, 2026 | 46.70 | 47.90 | 44.45 | 44.60 | 44.60 | -4.50% | 126,023 |
| Apr 16, 2026 | 46.65 | 47.45 | 46.25 | 46.70 | 46.70 | 0.21% | 56,880 |
| Apr 15, 2026 | 46.75 | 48.00 | 46.30 | 46.60 | 46.60 | -1.89% | 55,739 |
| Apr 14, 2026 | 49.05 | 49.15 | 47.50 | 47.50 | 47.50 | -3.06% | 106,351 |
| Apr 13, 2026 | 47.75 | 49.40 | 47.55 | 49.00 | 48.67 | 3.81% | 162,471 |
| Apr 10, 2026 | 48.05 | 48.70 | 47.20 | 47.20 | 46.88 | -1.67% | 84,909 |
| Apr 9, 2026 | 45.10 | 48.35 | 45.10 | 48.00 | 47.67 | 6.43% | 238,762 |
| Apr 8, 2026 | 45.20 | 45.75 | 44.00 | 45.10 | 44.79 | -4.04% | 276,941 |
| Apr 7, 2026 | 46.35 | 47.90 | 46.35 | 47.00 | 46.68 | 1.08% | 104,696 |
| Apr 1, 2026 | 47.40 | 47.40 | 45.55 | 46.50 | 46.18 | -2.82% | 91,810 |
| Mar 31, 2026 | 48.60 | 49.00 | 47.30 | 47.85 | 47.53 | -0.42% | 70,052 |
| Mar 30, 2026 | 47.10 | 48.40 | 47.10 | 48.05 | 47.72 | 2.23% | 108,110 |
| Mar 27, 2026 | 46.65 | 47.20 | 46.15 | 47.00 | 46.68 | 0.64% | 78,566 |
| Mar 26, 2026 | 45.75 | 47.00 | 45.60 | 46.70 | 46.38 | 2.08% | 103,279 |
| Mar 25, 2026 | 44.40 | 45.90 | 43.50 | 45.75 | 45.44 | 3.04% | 184,651 |
| Mar 24, 2026 | 42.35 | 44.40 | 42.35 | 44.40 | 44.10 | 1.14% | 107,298 |
| Mar 23, 2026 | 44.00 | 44.35 | 41.75 | 43.90 | 43.60 | -1.13% | 99,234 |
| Mar 20, 2026 | 44.45 | 44.50 | 43.85 | 44.40 | 44.10 | -0.22% | 99,384 |
| Mar 19, 2026 | 45.15 | 45.15 | 44.10 | 44.50 | 44.20 | -1.55% | 70,934 |
| Mar 18, 2026 | 44.25 | 45.45 | 44.25 | 45.20 | 44.89 | 0.44% | 90,356 |
| Mar 17, 2026 | 45.10 | 45.80 | 43.05 | 45.00 | 44.70 | -0.22% | 61,628 |
| Mar 16, 2026 | 45.40 | 46.00 | 45.10 | 45.10 | 44.51 | -0.22% | 97,566 |
| Mar 13, 2026 | 45.35 | 46.10 | 45.00 | 45.20 | 44.60 | 1.12% | 144,133 |
| Mar 12, 2026 | 43.50 | 45.00 | 43.50 | 44.70 | 44.11 | 3.59% | 225,686 |
| Mar 11, 2026 | 41.45 | 43.50 | 41.45 | 43.15 | 42.58 | 4.73% | 137,721 |
| Mar 10, 2026 | 39.90 | 41.20 | 39.75 | 41.20 | 40.66 | 2.74% | 68,412 |
| Mar 9, 2026 | 39.00 | 40.10 | 38.25 | 40.10 | 39.57 | 1.65% | 76,831 |
| Mar 6, 2026 | 39.35 | 39.65 | 38.80 | 39.45 | 38.93 | 0.90% | 53,823 |
| Mar 5, 2026 | 39.70 | 39.90 | 39.10 | 39.10 | 38.58 | -2.49% | 55,410 |
| Mar 4, 2026 | 39.05 | 40.10 | 39.00 | 40.10 | 39.57 | 1.01% | 73,490 |
| Mar 3, 2026 | 39.80 | 39.85 | 39.30 | 39.70 | 39.18 | 1.28% | 91,813 |
| Mar 2, 2026 | 39.90 | 40.55 | 38.25 | 39.20 | 38.68 | 1.29% | 122,539 |
| Feb 27, 2026 | 38.00 | 38.70 | 37.55 | 38.70 | 38.19 | 2.38% | 136,549 |
| Feb 26, 2026 | 37.60 | 38.20 | 37.50 | 37.80 | 37.30 | 0.53% | 53,785 |
| Feb 25, 2026 | 38.00 | 38.00 | 37.40 | 37.60 | 37.10 | -1.18% | 58,593 |
| Feb 24, 2026 | 37.70 | 38.75 | 37.50 | 38.05 | 37.55 | 0.93% | 65,918 |
| Feb 23, 2026 | 38.95 | 39.70 | 36.05 | 37.70 | 37.20 | -2.08% | 216,832 |
| Feb 20, 2026 | 38.30 | 38.80 | 38.00 | 38.50 | 37.99 | 1.32% | 178,910 |
| Feb 19, 2026 | 38.00 | 38.70 | 37.10 | 38.00 | 37.50 | -0.78% | 120,232 |
| Feb 18, 2026 | 37.95 | 39.80 | 35.95 | 38.30 | 37.80 | 1.06% | 177,262 |
| Feb 17, 2026 | 35.90 | 39.90 | 35.90 | 37.90 | 37.40 | 11.63% | 299,193 |
| Feb 16, 2026 | 34.00 | 34.10 | 33.55 | 33.95 | 33.22 | 1.04% | 28,735 |
| Feb 13, 2026 | 33.90 | 34.10 | 33.50 | 33.60 | 32.88 | -0.74% | 37,773 |
| Feb 12, 2026 | 33.45 | 34.00 | 33.45 | 33.85 | 33.12 | 1.20% | 28,812 |
| Feb 11, 2026 | 33.70 | 33.95 | 33.00 | 33.45 | 32.73 | -0.74% | 60,437 |
| Feb 10, 2026 | 34.20 | 34.20 | 33.70 | 33.70 | 32.98 | -1.46% | 17,728 |
| Feb 9, 2026 | 33.25 | 34.30 | 33.25 | 34.20 | 33.47 | 1.94% | 78,772 |
| Feb 6, 2026 | 33.85 | 33.85 | 32.90 | 33.55 | 32.83 | 0.15% | 28,296 |
| Feb 5, 2026 | 33.75 | 33.95 | 33.15 | 33.50 | 32.78 | -0.59% | 50,594 |
| Feb 4, 2026 | 33.70 | 34.00 | 33.25 | 33.70 | 32.98 | 1.05% | 72,236 |
| Feb 3, 2026 | 33.50 | 34.00 | 32.55 | 33.35 | 32.63 | 0.91% | 67,851 |
| Feb 2, 2026 | 33.95 | 33.95 | 32.55 | 33.05 | 32.34 | -0.60% | 43,131 |
| Jan 30, 2026 | 32.90 | 33.50 | 32.40 | 33.25 | 32.54 | 1.06% | 43,944 |
| Jan 29, 2026 | 32.30 | 33.00 | 32.10 | 32.90 | 32.19 | 1.86% | 96,455 |
| Jan 28, 2026 | 32.25 | 32.50 | 31.90 | 32.30 | 31.61 | 0.47% | 123,585 |
| Jan 27, 2026 | 31.75 | 32.75 | 31.70 | 32.15 | 31.46 | 0.47% | 146,735 |
| Jan 26, 2026 | 32.15 | 32.85 | 31.55 | 32.00 | 31.31 | -0.47% | 62,427 |
| Jan 23, 2026 | 32.50 | 32.95 | 31.85 | 32.15 | 31.46 | -0.46% | 48,817 |
| Jan 22, 2026 | 32.00 | 32.55 | 31.75 | 32.30 | 31.61 | 1.57% | 88,634 |
| Jan 21, 2026 | 32.60 | 32.80 | 31.80 | 31.80 | 31.12 | -2.60% | 61,397 |
| Jan 20, 2026 | 32.20 | 32.85 | 32.15 | 32.65 | 31.95 | -0.61% | 40,526 |
| Jan 19, 2026 | 32.55 | 32.95 | 31.90 | 32.85 | 32.14 | -0.76% | 44,516 |
| Jan 16, 2026 | 33.90 | 33.90 | 32.80 | 33.10 | 32.39 | -1.34% | 49,242 |
| Jan 15, 2026 | 34.00 | 34.00 | 33.50 | 33.55 | 32.53 | -0.45% | 51,234 |
| Jan 14, 2026 | 33.70 | 33.90 | 33.60 | 33.70 | 32.68 | 0.30% | 30,314 |
| Jan 13, 2026 | 33.80 | 33.90 | 33.20 | 33.60 | 32.58 | -1.18% | 88,291 |
| Jan 12, 2026 | 33.90 | 34.15 | 33.55 | 34.00 | 32.97 | 0.29% | 47,049 |
| Jan 9, 2026 | 34.00 | 34.25 | 33.40 | 33.90 | 32.87 | 0.30% | 36,269 |
| Jan 8, 2026 | 34.00 | 34.40 | 33.80 | 33.80 | 32.78 | - | 51,925 |
| Jan 7, 2026 | 33.40 | 33.80 | 32.95 | 33.80 | 32.78 | 1.20% | 61,332 |
| Jan 6, 2026 | 33.40 | 33.75 | 32.85 | 33.40 | 32.39 | 0.45% | 45,460 |
| Jan 5, 2026 | 33.00 | 33.85 | 32.70 | 33.25 | 32.24 | -0.60% | 69,234 |
| Jan 2, 2026 | 33.10 | 33.55 | 33.00 | 33.45 | 32.44 | 1.36% | 37,794 |
| Dec 30, 2025 | 32.30 | 33.10 | 32.00 | 33.00 | 32.00 | 2.17% | 42,885 |
| Dec 29, 2025 | 31.60 | 32.80 | 31.60 | 32.30 | 31.32 | 2.70% | 53,043 |
| Dec 23, 2025 | 31.65 | 31.75 | 31.35 | 31.45 | 30.50 | -0.63% | 20,227 |
| Dec 22, 2025 | 31.35 | 31.85 | 31.05 | 31.65 | 30.69 | 2.10% | 51,120 |
| Dec 19, 2025 | 31.45 | 31.55 | 30.35 | 31.00 | 30.06 | -1.74% | 36,607 |
| Dec 18, 2025 | 31.60 | 31.70 | 31.40 | 31.55 | 30.59 | -0.32% | 41,351 |
| Dec 17, 2025 | 32.15 | 32.65 | 31.50 | 31.65 | 30.69 | -1.56% | 49,938 |
| Dec 16, 2025 | 32.60 | 32.65 | 31.35 | 32.15 | 31.18 | -1.83% | 29,910 |
| Dec 15, 2025 | 32.80 | 32.90 | 32.50 | 32.75 | 31.46 | 0.77% | 56,053 |
| Dec 12, 2025 | 32.75 | 32.75 | 32.00 | 32.50 | 31.22 | 0.62% | 76,719 |
| Dec 11, 2025 | 32.05 | 32.70 | 32.05 | 32.30 | 31.03 | 0.62% | 31,166 |
| Dec 10, 2025 | 32.50 | 32.85 | 32.10 | 32.10 | 30.84 | -1.23% | 47,441 |
| Dec 9, 2025 | 32.60 | 32.90 | 32.50 | 32.50 | 31.22 | -1.22% | 43,298 |
| Dec 8, 2025 | 32.95 | 33.05 | 32.50 | 32.90 | 31.61 | - | 38,434 |
| Dec 5, 2025 | 33.05 | 33.35 | 32.70 | 32.90 | 31.61 | 0.61% | 46,010 |
| Dec 4, 2025 | 32.00 | 32.95 | 32.00 | 32.70 | 31.41 | 2.83% | 35,352 |
| Dec 3, 2025 | 32.00 | 32.00 | 31.40 | 31.80 | 30.55 | -0.62% | 42,675 |
| Dec 2, 2025 | 30.85 | 32.10 | 30.65 | 32.00 | 30.74 | 3.73% | 48,530 |
| Dec 1, 2025 | 30.95 | 31.00 | 30.85 | 30.85 | 29.64 | -0.32% | 37,403 |
| Nov 28, 2025 | 30.80 | 31.00 | 30.70 | 30.95 | 29.73 | 1.31% | 61,806 |