Skip to main content
Ocean Sun AS (OSL:OSUN)
Norway flag Norway · Delayed Price · Currency is NOK
1.685
-0.050 (-2.88%)
At close: Dec 5, 2025

Ocean Sun AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.751.641.691.69-2.88%222,175
Dec 4, 20251.801.901.641.741.74-88,027
Dec 3, 20251.661.831.521.741.7454.22%748,291
Dec 2, 20251.191.211.121.131.13-7.02%20,708
Dec 1, 20251.211.211.211.211.21-0.82%10
Nov 28, 20251.201.251.121.221.222.95%86,396
Nov 27, 20251.271.271.111.191.19-8.49%43,229
Nov 26, 20251.271.321.271.301.30-0.38%37,750
Nov 25, 20251.321.331.281.301.301.96%47,806
Nov 24, 20251.271.321.271.281.28-1.92%101,440
Nov 21, 20251.401.401.301.301.30-7.14%92,517
Nov 20, 20251.421.421.401.401.402.56%1,200
Nov 19, 20251.341.371.301.371.372.63%27,397
Nov 18, 20251.401.401.331.331.33-5.00%41,668
Nov 17, 20251.411.451.401.401.40-32,708
Nov 14, 20251.381.411.351.401.406.87%67,926
Nov 13, 20251.501.501.311.311.31-6.76%65,009
Nov 12, 20251.431.501.351.411.41-2.09%56,357
Nov 11, 20251.331.441.311.441.449.13%23,264
Nov 10, 20251.301.351.301.321.321.94%69,942
Nov 7, 20251.241.401.241.291.29-1.90%240,566
Nov 6, 20251.211.321.201.321.321.54%110,458
Nov 5, 20251.241.301.231.301.305.71%2,430
Nov 4, 20251.221.231.221.231.230.82%18,465
Nov 3, 20251.221.361.221.221.22-3.57%4,674
Oct 31, 20251.221.361.221.261.264.13%39,136
Oct 30, 20251.311.311.211.211.21-34,201
Oct 29, 20251.231.231.211.211.21-3,371
Oct 28, 20251.211.251.211.211.21-1.22%3,749
Oct 27, 20251.351.351.221.231.23-0.81%18,117
Oct 24, 20251.291.331.241.241.242.92%5,965
Oct 23, 20251.201.201.201.201.20-8,507
Oct 22, 20251.331.341.201.201.201.69%4,191
Oct 21, 20251.221.281.171.181.18-11.28%12,590
Oct 20, 20251.351.351.141.331.333.10%30,205
Oct 17, 20251.351.351.291.291.297.50%43,669
Oct 16, 20251.361.361.201.201.20-11.44%43,411
Oct 15, 20251.251.361.181.361.368.40%14,834
Oct 14, 20251.251.251.251.251.25--
Oct 13, 20251.121.251.121.251.25-2.34%12,502
Oct 10, 20251.271.281.271.281.28-1.16%20,026
Oct 9, 20251.201.311.201.301.30-1.89%63,884
Oct 8, 20251.181.321.181.321.3217.86%5,446
Oct 7, 20251.161.321.121.121.12-8.57%8,183
Oct 6, 20251.191.321.191.231.23-9.93%11,000
Oct 3, 20251.131.361.131.361.3613.33%12,950
Oct 2, 20251.201.301.201.201.204.35%18,444
Oct 1, 20251.161.261.151.151.153.14%6,458
Sep 30, 20251.121.121.121.121.120.90%10,873
Sep 29, 20251.381.381.111.111.11-7.92%2,920
Sep 26, 20251.201.201.201.201.20-11.11%14
Sep 25, 20251.351.351.351.351.35-1.82%50
Sep 24, 20251.131.391.131.381.3814.11%4,751
Sep 23, 20251.111.301.111.211.218.56%33,700
Sep 22, 20251.201.201.111.111.11-7.50%3,752
Sep 19, 20251.211.211.201.201.20-4.00%4,230
Sep 18, 20251.391.391.251.251.25-9.75%21,495
Sep 17, 20251.241.391.241.391.399.92%2,557
Sep 16, 20251.281.281.241.261.26-1.18%102,128
Sep 15, 20251.271.391.271.281.280.79%8,579
Sep 12, 20251.261.311.261.271.27-11,383
Sep 11, 20251.311.311.261.271.27-4.17%18,468
Sep 10, 20251.391.391.321.321.32-5.71%40,037
Sep 9, 20251.401.401.401.401.40--
Sep 8, 20251.311.401.311.401.407.28%5,027
Sep 5, 20251.311.411.311.311.31-8.10%4,661
Sep 4, 20251.401.421.331.421.429.23%22,200
Sep 3, 20251.301.301.301.301.30-7.14%3,822
Sep 2, 20251.541.541.351.401.40-8.79%4,079
Sep 1, 20251.271.541.271.541.5419.92%20,034
Aug 29, 20251.281.341.281.281.28-8,500
Aug 28, 20251.291.291.281.281.28-1.54%3,074
Aug 27, 20251.451.451.301.301.30-6,439
Aug 26, 20251.441.441.301.301.30-3.70%15,601
Aug 25, 20251.211.411.211.351.3511.11%17,980
Aug 22, 20251.221.221.221.221.22--
Aug 21, 20251.271.411.221.221.22-4.33%15,528
Aug 20, 20251.271.271.271.271.27-7
Aug 19, 20251.331.341.271.271.27-740
Aug 18, 20251.271.271.271.271.27--
Aug 15, 20251.231.271.221.271.27-2,654
Aug 14, 20251.291.291.271.271.27-0.78%7,305
Aug 13, 20251.301.431.281.281.28-11,840
Aug 12, 20251.271.401.271.281.28-5.19%2,998
Aug 11, 20251.331.411.321.351.35-3.23%6,306
Aug 8, 20251.221.401.221.401.406.90%44,411
Aug 7, 20251.221.311.221.311.31-0.76%10,265
Aug 6, 20251.471.471.321.321.32-11.74%30,597
Aug 5, 20251.501.501.491.491.4913.31%5,685
Aug 4, 20251.351.411.221.321.32-6.07%49,324
Aug 1, 20251.451.451.401.401.40-6.67%11,985
Jul 31, 20251.211.501.211.501.5023.97%68,264
Jul 30, 20251.251.251.211.211.21-2.02%9,807
Jul 29, 20251.241.301.241.241.24-0.40%18,211
Jul 28, 20251.271.271.231.241.24-4.62%22,919
Jul 25, 20251.191.301.191.301.309.70%66,739
Jul 24, 20251.191.191.191.191.19--
Jul 23, 20251.201.211.191.191.19-2.07%10,255
Jul 22, 20251.581.581.201.211.21-11.03%36,751
Jul 21, 20251.401.401.191.361.3612.40%8,991