Skip to main content
Ocean GeoLoop AS (OSL:OCEAN)
Norway flag Norway · Delayed Price · Currency is NOK
1.700
+0.200 (13.33%)
At close: Apr 28, 2026

Ocean GeoLoop AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.651.701.651.701.7013.33%4,500
Apr 27, 20261.701.701.431.501.50-12.79%15,166
Apr 24, 20261.721.721.721.721.72-14.00%11,887
Apr 23, 20262.002.002.002.002.00--
Apr 22, 20261.992.001.992.002.0021.21%2,000
Apr 21, 20261.651.651.651.651.65--
Apr 20, 20262.002.001.651.651.65-2.37%6,119
Apr 17, 20261.992.061.691.691.69-9.63%19,435
Apr 16, 20262.022.021.871.871.87-15.77%19,402
Apr 15, 20262.222.222.222.222.22--
Apr 14, 20262.002.222.002.222.22-0.89%1,230
Apr 13, 20262.262.262.242.242.24-1,182
Apr 10, 20262.502.502.102.242.24-10.40%16,041
Apr 9, 20262.502.502.502.502.50-15.54%2,500
Apr 8, 20262.962.962.962.962.96--
Apr 7, 20262.962.962.962.962.96--
Apr 1, 20262.962.962.962.962.96--
Mar 31, 20262.962.962.962.962.96-3.90%1,300
Mar 30, 20262.783.082.763.083.0811.59%36,162
Mar 27, 20262.762.762.762.762.7611.29%100
Mar 26, 20262.402.482.402.482.480.81%1,032
Mar 25, 20262.022.462.022.462.466.96%11,928
Mar 24, 20261.902.301.902.302.30-2,126
Mar 23, 20262.282.302.282.302.30-4.17%5,000
Mar 20, 20262.002.401.892.402.404.35%12,983
Mar 19, 20262.282.322.042.302.30-18,937
Mar 18, 20262.402.982.302.302.30-8.00%12,087
Mar 17, 20263.203.202.502.502.508.70%22,837
Mar 16, 20262.302.302.302.302.30--
Mar 13, 20262.502.502.202.302.30-8.00%16,183
Mar 12, 20262.342.502.342.502.50-37.50%20,240
Mar 11, 20264.004.004.004.004.00-500
Mar 10, 20264.004.004.004.004.00--
Mar 9, 20264.004.004.004.004.00-130
Mar 6, 20264.004.004.004.004.00--
Mar 5, 20264.004.004.004.004.00--
Mar 4, 20264.004.004.004.004.00--
Mar 3, 20264.004.004.004.004.00-1,050
Mar 2, 20264.004.004.004.004.00-12
Feb 27, 20263.604.003.604.004.0011.11%3,559
Feb 26, 20263.603.603.603.603.60-1,000
Feb 25, 20263.603.603.603.603.60-540
Feb 24, 20263.303.603.183.603.6020.00%30,052
Feb 23, 20263.003.003.003.003.00-2,746
Feb 20, 20263.003.003.003.003.00-11.76%2,180
Feb 19, 20263.403.583.403.403.40-0.58%11,963
Feb 18, 20262.403.422.403.423.4248.70%30,317
Feb 17, 20262.122.502.122.302.3015.00%2,870
Feb 16, 20261.652.201.652.002.0017.65%43,443
Feb 13, 20261.701.701.701.701.70-200
Feb 12, 20261.701.701.701.701.70-5,646
Feb 11, 20261.701.701.701.701.70--
Feb 10, 20261.711.711.701.701.700.59%8,868
Feb 9, 20261.951.951.691.691.698.33%9,362
Feb 6, 20261.801.801.561.561.56-8.24%35,414
Feb 5, 20261.801.881.641.701.70-15.00%64,887
Feb 4, 20262.202.202.002.002.009.29%7,545
Feb 3, 20261.811.901.801.831.83-23.75%31,332
Feb 2, 20262.402.402.402.402.40--
Jan 30, 20262.402.402.402.402.40--
Jan 29, 20262.402.402.402.402.40--
Jan 28, 20262.402.402.402.402.40--
Jan 27, 20262.402.402.402.402.40-11.11%150
Jan 26, 20262.702.702.702.702.70--
Jan 23, 20262.802.802.702.702.708.87%200
Jan 22, 20262.482.482.482.482.483.33%2,500
Jan 21, 20262.402.402.402.402.40--
Jan 20, 20262.462.462.402.402.40-7.69%33,410
Jan 19, 20262.602.602.602.602.60--
Jan 16, 20262.782.782.322.602.60-6.47%12,433
Jan 15, 20262.282.782.282.782.7813.93%15,044
Jan 14, 20262.202.442.142.442.44-1.61%24,355
Jan 13, 20262.482.482.482.482.48--
Jan 12, 20262.482.482.482.482.48-3,024
Jan 9, 20262.482.482.482.482.48--
Jan 8, 20262.482.482.482.482.487.83%1,618
Jan 7, 20262.302.302.302.302.30--
Jan 6, 20262.302.302.302.302.30-4.96%1,468
Jan 5, 20262.142.442.142.422.429.01%20,825
Jan 2, 20262.322.322.222.222.220.91%4,000
Dec 30, 20252.162.202.142.202.203.77%41,190
Dec 29, 20252.302.602.002.122.12-7.83%196,829
Dec 23, 20252.742.842.302.302.30-16.06%20,464
Dec 22, 20252.602.742.602.742.749.60%3,060
Dec 19, 20252.502.502.502.502.50--
Dec 18, 20252.282.602.162.502.504.17%48,448
Dec 17, 20252.422.462.222.402.40-1.64%26,013
Dec 16, 20252.502.502.122.442.44-2.40%193,680
Dec 15, 20252.702.722.502.502.50-16.67%35,373
Dec 12, 20253.303.302.983.003.00-16,943
Dec 11, 20253.023.123.003.003.009.49%15,297
Dec 10, 20253.283.282.742.742.74-14.37%22,564
Dec 9, 20253.043.203.003.203.20-9.09%8,770
Dec 8, 20253.683.683.523.523.5214.29%404
Dec 5, 20253.063.203.003.083.08-6.10%7,204
Dec 4, 20253.743.743.283.283.28-7.87%3,142
Dec 3, 20253.563.583.563.563.560.56%7,160
Dec 2, 20254.004.003.543.543.54-11.50%2,349
Dec 1, 20254.004.004.004.004.00-5
Nov 28, 20254.004.003.544.004.00-2,360