Sea1 Offshore Inc. (OSL:SEA1)
Norway
· Delayed Price · Currency is NOK 27.95
+1.55 (5.87%)
Mar 9, 2026, 4:25 PM CET
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.10 | 28.00 | 25.95 | 27.95 | 27.95 | 5.87% | 406,260 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.05 | 26.40 | 26.40 | -2.22% | 275,941 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.65 | 27.00 | 27.00 | - | 213,440 |
| Mar 4, 2026 | 26.10 | 27.15 | 26.00 | 27.00 | 27.00 | 1.12% | 482,590 |
| Mar 3, 2026 | 26.80 | 27.00 | 26.10 | 26.70 | 26.70 | -2.55% | 322,224 |
| Mar 2, 2026 | 27.00 | 27.65 | 26.45 | 27.40 | 27.40 | 1.48% | 578,979 |
| Feb 27, 2026 | 26.30 | 27.05 | 25.65 | 27.00 | 27.00 | 3.05% | 553,950 |
| Feb 26, 2026 | 25.50 | 26.45 | 25.50 | 26.20 | 26.20 | -0.57% | 215,174 |
| Feb 25, 2026 | 25.90 | 26.50 | 25.45 | 26.35 | 26.35 | 1.54% | 322,069 |
| Feb 24, 2026 | 26.45 | 26.90 | 25.60 | 25.95 | 25.95 | -2.63% | 550,319 |
| Feb 23, 2026 | 27.90 | 27.90 | 25.90 | 26.65 | 26.65 | -3.79% | 559,385 |
| Feb 20, 2026 | 28.00 | 28.00 | 26.65 | 27.70 | 27.70 | -0.36% | 366,730 |
| Feb 19, 2026 | 27.10 | 27.80 | 26.40 | 27.80 | 27.80 | 2.77% | 384,054 |
| Feb 18, 2026 | 26.15 | 27.05 | 25.95 | 27.05 | 27.05 | 4.04% | 501,394 |
| Feb 17, 2026 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | 0.39% | 324,444 |
| Feb 16, 2026 | 26.55 | 26.55 | 25.85 | 25.90 | 25.90 | -1.52% | 145,866 |
| Feb 13, 2026 | 27.10 | 27.10 | 25.55 | 26.30 | 26.30 | -3.49% | 301,755 |
| Feb 12, 2026 | 26.55 | 27.45 | 25.35 | 27.25 | 27.25 | 2.25% | 481,683 |
| Feb 11, 2026 | 26.50 | 27.15 | 26.20 | 26.65 | 26.65 | -0.19% | 252,586 |
| Feb 10, 2026 | 26.65 | 27.05 | 26.20 | 26.70 | 26.70 | 0.56% | 617,898 |
| Feb 9, 2026 | 26.00 | 26.65 | 25.60 | 26.55 | 26.55 | 2.91% | 375,059 |
| Feb 6, 2026 | 24.95 | 25.80 | 24.90 | 25.80 | 25.80 | 2.38% | 317,232 |
| Feb 5, 2026 | 24.70 | 25.50 | 24.70 | 25.20 | 25.20 | 1.20% | 210,653 |
| Feb 4, 2026 | 24.55 | 25.10 | 24.45 | 24.90 | 24.90 | 0.20% | 255,130 |
| Feb 3, 2026 | 25.00 | 25.20 | 24.35 | 24.85 | 24.85 | - | 214,263 |
| Feb 2, 2026 | 24.15 | 25.15 | 23.65 | 24.85 | 24.85 | -0.20% | 245,814 |
| Jan 30, 2026 | 24.90 | 24.90 | 24.25 | 24.90 | 24.90 | 1.84% | 207,056 |
| Jan 29, 2026 | 24.90 | 25.15 | 24.45 | 24.45 | 24.45 | -1.81% | 166,996 |
| Jan 28, 2026 | 24.60 | 25.00 | 24.50 | 24.90 | 24.90 | 1.43% | 156,271 |
| Jan 27, 2026 | 24.25 | 24.60 | 24.15 | 24.55 | 24.55 | 1.66% | 155,868 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.10 | 24.15 | 24.15 | -2.62% | 158,357 |
| Jan 23, 2026 | 24.20 | 24.80 | 24.10 | 24.80 | 24.80 | 4.20% | 224,777 |
| Jan 22, 2026 | 24.10 | 24.45 | 23.80 | 23.80 | 23.80 | -0.83% | 98,534 |
| Jan 21, 2026 | 24.00 | 24.20 | 23.55 | 24.00 | 24.00 | 0.84% | 89,903 |
| Jan 20, 2026 | 23.80 | 23.90 | 23.35 | 23.80 | 23.80 | -0.42% | 83,731 |
| Jan 19, 2026 | 24.10 | 24.40 | 23.60 | 23.90 | 23.90 | -3.82% | 171,759 |
| Jan 16, 2026 | 24.35 | 25.00 | 24.35 | 24.85 | 24.85 | 0.40% | 181,803 |
| Jan 15, 2026 | 25.00 | 25.10 | 24.40 | 24.75 | 24.75 | -0.80% | 146,629 |
| Jan 14, 2026 | 25.10 | 25.25 | 24.90 | 24.95 | 24.95 | -0.40% | 192,697 |
| Jan 13, 2026 | 24.10 | 25.35 | 24.00 | 25.05 | 25.05 | 2.45% | 197,284 |
| Jan 12, 2026 | 24.00 | 24.55 | 24.00 | 24.45 | 24.45 | 1.45% | 90,150 |
| Jan 9, 2026 | 23.95 | 24.30 | 23.70 | 24.10 | 24.10 | 1.69% | 244,967 |
| Jan 8, 2026 | 23.65 | 24.05 | 23.15 | 23.70 | 23.70 | 0.21% | 79,788 |
| Jan 7, 2026 | 23.70 | 24.20 | 22.85 | 23.65 | 23.65 | -0.63% | 299,479 |
| Jan 6, 2026 | 23.40 | 24.00 | 23.15 | 23.80 | 23.80 | 1.71% | 133,302 |
| Jan 5, 2026 | 23.25 | 24.00 | 23.20 | 23.40 | 23.40 | 0.86% | 238,154 |
| Jan 2, 2026 | 22.90 | 23.50 | 22.45 | 23.20 | 23.20 | 1.75% | 293,550 |
| Dec 30, 2025 | 22.15 | 22.85 | 22.15 | 22.80 | 22.80 | 2.70% | 57,335 |
| Dec 29, 2025 | 22.65 | 22.90 | 22.10 | 22.20 | 22.20 | -2.42% | 133,489 |
| Dec 23, 2025 | 22.85 | 23.10 | 22.60 | 22.75 | 22.75 | -0.44% | 104,631 |
| Dec 22, 2025 | 22.30 | 23.00 | 22.30 | 22.85 | 22.85 | 2.47% | 65,402 |
| Dec 19, 2025 | 22.20 | 22.55 | 22.00 | 22.30 | 22.30 | 0.45% | 210,649 |
| Dec 18, 2025 | 22.85 | 23.15 | 22.00 | 22.20 | 22.20 | -2.63% | 155,344 |
| Dec 17, 2025 | 23.65 | 23.70 | 22.65 | 22.80 | 22.80 | -1.51% | 200,543 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.15 | 23.15 | 23.15 | -1.70% | 191,250 |
| Dec 15, 2025 | 23.80 | 23.95 | 23.20 | 23.55 | 23.55 | 0.43% | 279,256 |
| Dec 12, 2025 | 23.10 | 23.45 | 22.80 | 23.45 | 23.45 | 3.08% | 144,583 |
| Dec 11, 2025 | 22.65 | 23.00 | 22.40 | 22.75 | 22.75 | 1.56% | 150,155 |
| Dec 10, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -1.75% | 127,904 |
| Dec 9, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -1.30% | 96,301 |
| Dec 8, 2025 | 23.55 | 23.75 | 23.05 | 23.10 | 23.10 | -0.86% | 148,108 |
| Dec 5, 2025 | 22.85 | 23.35 | 22.65 | 23.30 | 23.30 | 2.64% | 198,392 |
| Dec 4, 2025 | 22.15 | 22.75 | 22.10 | 22.70 | 22.70 | 4.13% | 215,376 |
| Dec 3, 2025 | 21.25 | 21.80 | 21.25 | 21.80 | 21.80 | 3.32% | 325,972 |
| Dec 2, 2025 | 21.35 | 21.45 | 21.00 | 21.10 | 21.10 | -1.40% | 118,103 |
| Dec 1, 2025 | 21.60 | 21.60 | 21.10 | 21.40 | 21.40 | - | 144,513 |
| Nov 28, 2025 | 21.55 | 21.60 | 21.25 | 21.40 | 21.40 | -0.47% | 119,781 |
| Nov 27, 2025 | 21.60 | 21.60 | 21.25 | 21.50 | 21.50 | 1.65% | 93,503 |
| Nov 26, 2025 | 20.90 | 21.20 | 20.75 | 21.15 | 21.15 | 2.67% | 261,078 |
| Nov 25, 2025 | 21.45 | 21.45 | 20.45 | 20.60 | 20.60 | -0.48% | 255,273 |
| Nov 24, 2025 | 21.45 | 21.45 | 20.55 | 20.70 | 20.70 | -1.90% | 97,362 |
| Nov 21, 2025 | 21.25 | 21.45 | 20.85 | 21.10 | 21.10 | -4.52% | 150,565 |
| Nov 20, 2025 | 21.90 | 22.10 | 21.60 | 22.10 | 22.10 | 2.55% | 129,530 |
| Nov 19, 2025 | 21.50 | 21.90 | 21.30 | 21.55 | 21.55 | 1.65% | 168,190 |
| Nov 18, 2025 | 21.75 | 21.75 | 21.20 | 21.20 | 21.20 | -4.07% | 211,083 |
| Nov 17, 2025 | 21.75 | 22.25 | 21.25 | 22.10 | 22.10 | 2.31% | 262,452 |
| Nov 14, 2025 | 22.00 | 22.00 | 21.15 | 21.60 | 21.60 | 0.23% | 105,573 |
| Nov 13, 2025 | 21.65 | 21.80 | 21.30 | 21.55 | 21.55 | -0.69% | 81,471 |
| Nov 12, 2025 | 21.20 | 22.10 | 21.20 | 21.70 | 21.70 | 2.84% | 284,893 |
| Nov 11, 2025 | 20.80 | 21.15 | 20.45 | 21.10 | 21.10 | 2.68% | 89,884 |
| Nov 10, 2025 | 21.20 | 21.35 | 20.40 | 20.55 | 20.55 | -1.67% | 152,043 |
| Nov 7, 2025 | 20.65 | 20.95 | 20.55 | 20.90 | 20.90 | 0.72% | 150,487 |
| Nov 6, 2025 | 20.75 | 20.85 | 20.50 | 20.75 | 20.75 | 1.22% | 144,732 |
| Nov 5, 2025 | 21.05 | 21.05 | 20.30 | 20.50 | 20.50 | - | 94,976 |
| Nov 4, 2025 | 21.15 | 21.15 | 20.40 | 20.50 | 20.50 | -2.84% | 169,908 |
| Nov 3, 2025 | 20.20 | 21.35 | 20.20 | 21.10 | 21.10 | 5.24% | 284,411 |
| Oct 31, 2025 | 19.90 | 20.25 | 19.36 | 20.05 | 20.05 | 0.75% | 334,986 |
| Oct 30, 2025 | 20.20 | 20.20 | 19.66 | 19.90 | 19.90 | -0.10% | 184,877 |
| Oct 29, 2025 | 19.90 | 20.15 | 19.80 | 19.92 | 19.92 | 0.61% | 113,267 |
| Oct 28, 2025 | 20.50 | 20.50 | 19.72 | 19.80 | 19.80 | -2.70% | 216,177 |
| Oct 27, 2025 | 20.40 | 20.55 | 19.92 | 20.35 | 20.35 | - | 118,148 |
| Oct 24, 2025 | 20.40 | 20.65 | 20.25 | 20.35 | 20.35 | 1.50% | 173,581 |
| Oct 23, 2025 | 19.90 | 20.35 | 19.90 | 20.05 | 20.05 | 1.26% | 221,495 |
| Oct 22, 2025 | 19.66 | 20.10 | 19.60 | 19.80 | 19.80 | 0.92% | 155,549 |
| Oct 21, 2025 | 19.84 | 20.05 | 19.58 | 19.62 | 19.62 | -1.11% | 140,346 |
| Oct 20, 2025 | 20.00 | 20.40 | 19.72 | 19.84 | 19.84 | -0.30% | 162,184 |
| Oct 17, 2025 | 20.40 | 20.40 | 19.72 | 19.90 | 19.90 | -4.33% | 327,322 |
| Oct 16, 2025 | 20.60 | 20.90 | 20.15 | 20.80 | 20.80 | 0.97% | 115,467 |
| Oct 15, 2025 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 2.23% | 147,809 |
| Oct 14, 2025 | 20.90 | 20.90 | 20.00 | 20.15 | 20.15 | -0.98% | 146,191 |