Ocean GeoLoop AS (OSL:OCEAN)
Norway
· Delayed Price · Currency is NOK 3.080
-0.200 (-6.10%)
At close: Dec 5, 2025
Ocean GeoLoop AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.20 | 3.00 | 3.08 | 3.08 | -6.10% | 7,204 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.28 | 3.28 | 3.28 | -7.87% | 3,142 |
| Dec 3, 2025 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | 0.56% | 7,160 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.54 | 3.54 | 3.54 | -11.50% | 2,349 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Nov 28, 2025 | 4.00 | 4.00 | 3.54 | 4.00 | 4.00 | - | 2,360 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,140 |
| Nov 21, 2025 | 3.46 | 4.00 | 3.46 | 4.00 | 4.00 | 0.50% | 3,159 |
| Nov 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | 200 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 8.38% | 1,500 |
| Nov 18, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | -20.44% | 2,300 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 1,000 |
| Nov 10, 2025 | 5.35 | 5.35 | 4.00 | 4.00 | 4.00 | -16.67% | 8,240 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 1,730 |
| Oct 31, 2025 | 4.28 | 5.00 | 4.28 | 5.00 | 5.00 | 11.11% | 5,124 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 210 |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 3,250 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 27, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 17.28% | 10,322 |
| Oct 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | 1,648 |
| Oct 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 22, 2025 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 510 |
| Oct 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -27.14% | 300 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 1,180 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 1,320 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 3,650 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 1,001 |
| Oct 13, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 3,519 |
| Oct 10, 2025 | 4.02 | 4.74 | 4.00 | 4.00 | 4.00 | -16.32% | 5,940 |
| Oct 9, 2025 | 4.08 | 4.78 | 4.08 | 4.78 | 4.78 | -0.42% | 205 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 1,000 |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 6, 2025 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | 5.96% | 5,335 |
| Oct 3, 2025 | 5.30 | 5.30 | 4.70 | 4.70 | 4.70 | -12.15% | 5,831 |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 17.32% | 500 |
| Sep 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.80% | 34 |
| Sep 26, 2025 | 4.90 | 5.00 | 4.60 | 5.00 | 5.00 | 9.65% | 4,024 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | 59 |
| Sep 24, 2025 | 5.35 | 5.35 | 4.70 | 4.70 | 4.70 | -12.15% | 4,104 |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 19, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 572 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 12 |
| Sep 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 464 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 19 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 10.54% | 330 |
| Sep 11, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | -11.19% | 405 |
| Sep 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Sep 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 275 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 169 |
| Sep 2, 2025 | 5.00 | 5.50 | 4.94 | 5.50 | 5.50 | 0.92% | 1,686 |
| Sep 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 3,000 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 25, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 306 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 25.00% | 500 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.91% | 1,088 |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 19, 2025 | 4.50 | 5.00 | 4.04 | 4.04 | 4.04 | -3.35% | 8,256 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 3.47% | 10,060 |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -18.88% | 7,807 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 13, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 7.79% | 491 |
| Aug 12, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | -2.12% | 10,791 |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -3.67% | 5,313 |
| Aug 7, 2025 | 5.30 | 5.30 | 4.72 | 4.90 | 4.90 | -7.55% | 2,660 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 4,253 |
| Aug 5, 2025 | 5.15 | 5.40 | 5.10 | 5.35 | 5.35 | -1.83% | 5,637 |
| Aug 4, 2025 | 4.90 | 5.45 | 4.90 | 5.45 | 5.45 | 11.22% | 7,384 |
| Aug 1, 2025 | 6.00 | 6.00 | 4.66 | 4.90 | 4.90 | -11.71% | 6,483 |
| Jul 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1,500 |
| Jul 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 30,000 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 500 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 1,154 |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.65% | 1 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.66 | 4.78 | 4.78 | 2.58% | 5,440 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -12.90% | 50 |
| Jul 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 500 |