Ocean Sun AS (OSL:OSUN)
Norway
· Delayed Price · Currency is NOK 1.525
-0.100 (-6.15%)
At close: Mar 6, 2026
Ocean Sun AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -6.15% | 83,803 |
| Mar 5, 2026 | 1.46 | 1.66 | 1.46 | 1.63 | 1.63 | 10.17% | 90,300 |
| Mar 4, 2026 | 1.46 | 1.55 | 1.46 | 1.48 | 1.48 | 1.03% | 71,021 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.02% | 3,275 |
| Mar 2, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 0.34% | 2,350 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 1,839 |
| Feb 26, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 3.40% | 21,372 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.16% | 15,000 |
| Feb 24, 2026 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -2.06% | 15,329 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 2,602 |
| Feb 20, 2026 | 1.51 | 1.55 | 1.46 | 1.46 | 1.46 | -7.32% | 52,290 |
| Feb 19, 2026 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | - | 21,328 |
| Feb 18, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 1.95% | 20 |
| Feb 17, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.41% | 23,113 |
| Feb 16, 2026 | 1.67 | 1.67 | 1.45 | 1.48 | 1.48 | 3.51% | 49,922 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | 903 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.32% | 720 |
| Feb 11, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 6.36% | 8,448 |
| Feb 10, 2026 | 1.41 | 1.58 | 1.41 | 1.42 | 1.42 | - | 22,393 |
| Feb 9, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -5.67% | 31,974 |
| Feb 6, 2026 | 1.54 | 1.57 | 1.38 | 1.50 | 1.50 | 6.38% | 21,314 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.41 | 1.41 | 1.41 | -8.74% | 20,393 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.45 | 1.55 | 1.55 | -2.83% | 25,905 |
| Feb 3, 2026 | 1.50 | 1.59 | 1.45 | 1.59 | 1.59 | 10.03% | 15,366 |
| Feb 2, 2026 | 1.45 | 1.56 | 1.45 | 1.45 | 1.45 | -4.30% | 28,675 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 7,248 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.97% | 161 |
| Jan 28, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | -1.28% | 17,373 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 600 |
| Jan 26, 2026 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | 2.33% | 14,661 |
| Jan 23, 2026 | 1.50 | 1.57 | 1.50 | 1.50 | 1.50 | - | 3,800 |
| Jan 22, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 14,030 |
| Jan 21, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 16,376 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 19, 2026 | 1.46 | 1.68 | 1.46 | 1.60 | 1.60 | 6.67% | 31,310 |
| Jan 16, 2026 | 1.46 | 1.62 | 1.46 | 1.50 | 1.50 | 2.74% | 20,529 |
| Jan 15, 2026 | 1.72 | 1.72 | 1.46 | 1.46 | 1.46 | -5.81% | 5,475 |
| Jan 14, 2026 | 1.55 | 1.58 | 1.39 | 1.55 | 1.55 | -0.96% | 71,730 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -5.15% | 38,152 |
| Jan 12, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 73,882 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.03% | 23,010 |
| Jan 8, 2026 | 1.79 | 1.79 | 1.62 | 1.73 | 1.73 | 4.55% | 82,048 |
| Jan 7, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 0.61% | 5,086 |
| Jan 6, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | 0.92% | 5,828 |
| Jan 5, 2026 | 1.58 | 1.79 | 1.58 | 1.63 | 1.63 | 2.85% | 38,736 |
| Jan 2, 2026 | 1.52 | 1.66 | 1.52 | 1.58 | 1.58 | -0.63% | 3,857 |
| Dec 30, 2025 | 1.60 | 1.65 | 1.54 | 1.59 | 1.59 | -3.64% | 44,489 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.56 | 1.65 | 1.65 | 0.61% | 54,398 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 7,316 |
| Dec 22, 2025 | 1.72 | 1.76 | 1.67 | 1.68 | 1.68 | -2.04% | 36,731 |
| Dec 19, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | -2.83% | 25,894 |
| Dec 18, 2025 | 1.81 | 1.81 | 1.71 | 1.77 | 1.77 | 3.52% | 30,966 |
| Dec 17, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -3.94% | 113,349 |
| Dec 16, 2025 | 1.71 | 1.82 | 1.71 | 1.78 | 1.78 | 2.31% | 22,442 |
| Dec 15, 2025 | 1.68 | 1.86 | 1.68 | 1.74 | 1.74 | -4.14% | 79,967 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.69 | 1.81 | 1.81 | 0.56% | 118,328 |
| Dec 11, 2025 | 1.78 | 1.89 | 1.78 | 1.80 | 1.80 | 5.57% | 35,162 |
| Dec 10, 2025 | 1.76 | 1.84 | 1.71 | 1.71 | 1.71 | -2.01% | 43,463 |
| Dec 9, 2025 | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -0.57% | 80,851 |
| Dec 8, 2025 | 1.67 | 1.85 | 1.67 | 1.75 | 1.75 | 3.86% | 42,196 |
| Dec 5, 2025 | 1.74 | 1.75 | 1.64 | 1.69 | 1.69 | -2.88% | 222,175 |
| Dec 4, 2025 | 1.80 | 1.90 | 1.64 | 1.74 | 1.74 | - | 88,027 |
| Dec 3, 2025 | 1.66 | 1.83 | 1.52 | 1.74 | 1.74 | 54.22% | 748,291 |
| Dec 2, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -7.02% | 20,708 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 10 |
| Nov 28, 2025 | 1.20 | 1.25 | 1.12 | 1.22 | 1.22 | 2.95% | 86,396 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.11 | 1.19 | 1.19 | -8.49% | 43,229 |
| Nov 26, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -0.38% | 37,750 |
| Nov 25, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | 1.96% | 47,806 |
| Nov 24, 2025 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | -1.92% | 101,440 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 92,517 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 2.56% | 1,200 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 2.63% | 27,397 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 41,668 |
| Nov 17, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | - | 32,708 |
| Nov 14, 2025 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 6.87% | 67,926 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.31 | 1.31 | 1.31 | -6.76% | 65,009 |
| Nov 12, 2025 | 1.43 | 1.50 | 1.35 | 1.41 | 1.41 | -2.09% | 56,357 |
| Nov 11, 2025 | 1.33 | 1.44 | 1.31 | 1.44 | 1.44 | 9.13% | 23,264 |
| Nov 10, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.94% | 69,942 |
| Nov 7, 2025 | 1.24 | 1.40 | 1.24 | 1.29 | 1.29 | -1.90% | 240,566 |
| Nov 6, 2025 | 1.21 | 1.32 | 1.20 | 1.32 | 1.32 | 1.54% | 110,458 |
| Nov 5, 2025 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 5.71% | 2,430 |
| Nov 4, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 18,465 |
| Nov 3, 2025 | 1.22 | 1.36 | 1.22 | 1.22 | 1.22 | -3.57% | 4,674 |
| Oct 31, 2025 | 1.22 | 1.36 | 1.22 | 1.26 | 1.26 | 4.13% | 39,136 |
| Oct 30, 2025 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | - | 34,201 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 3,371 |
| Oct 28, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -1.22% | 3,749 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.22 | 1.23 | 1.23 | -0.81% | 18,117 |
| Oct 24, 2025 | 1.29 | 1.33 | 1.24 | 1.24 | 1.24 | 2.92% | 5,965 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8,507 |
| Oct 22, 2025 | 1.33 | 1.34 | 1.20 | 1.20 | 1.20 | 1.69% | 4,191 |
| Oct 21, 2025 | 1.22 | 1.28 | 1.17 | 1.18 | 1.18 | -11.28% | 12,590 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.14 | 1.33 | 1.33 | 3.10% | 30,205 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 7.50% | 43,669 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.20 | 1.20 | 1.20 | -11.44% | 43,411 |
| Oct 15, 2025 | 1.25 | 1.36 | 1.18 | 1.36 | 1.36 | 8.40% | 14,834 |
| Oct 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 13, 2025 | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | -2.34% | 12,502 |