Sea1 Offshore Inc. (OSL:SEA1)
Norway
· Delayed Price · Currency is NOK 23.30
+0.60 (2.64%)
At close: Dec 5, 2025
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 20.00 | 20.60 | 19.84 | 20.35 | 20.35 | 0.74% | 237,737 |
| Oct 10, 2025 | 20.55 | 20.65 | 20.00 | 20.20 | 20.20 | -3.35% | 351,248 |
| Oct 9, 2025 | 20.95 | 21.35 | 20.85 | 20.90 | 20.90 | -0.95% | 200,355 |
| Oct 8, 2025 | 21.05 | 21.45 | 20.90 | 21.10 | 21.10 | - | 200,592 |
| Oct 7, 2025 | 22.05 | 22.05 | 21.10 | 21.10 | 21.10 | -4.09% | 242,342 |
| Oct 6, 2025 | 21.85 | 22.20 | 21.75 | 22.00 | 22.00 | 1.15% | 305,968 |
| Oct 3, 2025 | 22.00 | 22.15 | 21.70 | 21.75 | 21.75 | -1.14% | 115,583 |
| Oct 2, 2025 | 22.00 | 22.15 | 21.90 | 22.00 | 22.00 | - | 80,086 |
| Oct 1, 2025 | 22.25 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 152,193 |
| Sep 30, 2025 | 21.90 | 22.30 | 21.80 | 21.90 | 21.90 | -1.13% | 136,800 |
| Sep 29, 2025 | 22.80 | 22.95 | 22.15 | 22.15 | 22.15 | -2.21% | 110,017 |
| Sep 26, 2025 | 22.75 | 22.85 | 22.20 | 22.65 | 22.65 | 1.34% | 124,394 |
| Sep 25, 2025 | 23.00 | 23.05 | 22.35 | 22.35 | 22.35 | -3.04% | 183,637 |
| Sep 24, 2025 | 22.05 | 23.05 | 22.05 | 23.05 | 23.05 | 3.60% | 225,620 |
| Sep 23, 2025 | 21.75 | 22.25 | 21.70 | 22.25 | 22.25 | 1.37% | 266,792 |
| Sep 22, 2025 | 22.05 | 22.10 | 21.75 | 21.95 | 21.95 | -0.45% | 196,973 |
| Sep 19, 2025 | 22.05 | 22.40 | 22.00 | 22.05 | 22.05 | -0.45% | 228,521 |
| Sep 18, 2025 | 21.90 | 22.35 | 21.60 | 22.15 | 22.15 | 0.91% | 276,903 |
| Sep 17, 2025 | 22.15 | 22.35 | 21.70 | 21.95 | 21.95 | -2.01% | 395,915 |
| Sep 16, 2025 | 22.40 | 22.50 | 22.05 | 22.40 | 22.40 | -0.44% | 329,774 |
| Sep 15, 2025 | 22.55 | 22.80 | 22.30 | 22.50 | 22.50 | -0.22% | 205,521 |
| Sep 12, 2025 | 22.35 | 22.85 | 21.95 | 22.55 | 22.55 | 0.22% | 522,268 |
| Sep 11, 2025 | 23.90 | 24.30 | 22.30 | 22.50 | 22.50 | -7.60% | 1,161,554 |
| Sep 10, 2025 | 25.10 | 25.10 | 24.05 | 24.35 | 24.35 | -1.22% | 281,145 |
| Sep 9, 2025 | 25.10 | 25.20 | 24.65 | 24.65 | 24.65 | -1.40% | 143,230 |
| Sep 8, 2025 | 25.15 | 25.35 | 25.00 | 25.00 | 25.00 | -0.40% | 178,211 |
| Sep 5, 2025 | 25.75 | 25.75 | 25.10 | 25.10 | 25.10 | -2.52% | 171,567 |
| Sep 4, 2025 | 25.75 | 25.75 | 25.20 | 25.75 | 25.75 | 1.58% | 138,909 |
| Sep 3, 2025 | 25.60 | 25.85 | 25.35 | 25.35 | 25.35 | -0.59% | 197,027 |
| Sep 2, 2025 | 25.90 | 26.15 | 25.50 | 25.50 | 25.50 | -0.97% | 164,360 |
| Sep 1, 2025 | 25.40 | 25.90 | 25.25 | 25.75 | 25.75 | 0.98% | 254,685 |
| Aug 29, 2025 | 24.80 | 25.60 | 24.80 | 25.50 | 25.50 | 2.41% | 263,745 |
| Aug 28, 2025 | 25.35 | 25.55 | 24.80 | 24.90 | 24.90 | -1.97% | 394,351 |
| Aug 27, 2025 | 25.85 | 25.90 | 25.40 | 25.40 | 25.40 | -1.36% | 215,954 |
| Aug 26, 2025 | 25.80 | 25.90 | 25.45 | 25.75 | 25.75 | -0.19% | 274,517 |
| Aug 25, 2025 | 26.30 | 26.30 | 25.50 | 25.80 | 25.80 | -0.58% | 189,995 |
| Aug 22, 2025 | 26.00 | 26.30 | 25.90 | 25.95 | 25.95 | 0.39% | 265,287 |
| Aug 21, 2025 | 26.10 | 26.70 | 25.75 | 25.85 | 25.85 | -0.77% | 430,873 |
| Aug 20, 2025 | 25.75 | 26.25 | 25.30 | 26.05 | 26.05 | 1.36% | 394,356 |
| Aug 19, 2025 | 25.75 | 26.10 | 25.40 | 25.70 | 25.70 | - | 338,433 |
| Aug 18, 2025 | 26.80 | 26.90 | 25.55 | 25.70 | 25.70 | -1.91% | 536,941 |
| Aug 15, 2025 | 27.90 | 28.00 | 26.20 | 26.20 | 26.20 | -11.78% | 1,819,369 |
| Aug 14, 2025 | 30.00 | 30.65 | 29.70 | 29.70 | 29.70 | -0.50% | 297,520 |
| Aug 13, 2025 | 30.00 | 30.50 | 29.60 | 29.85 | 29.85 | -0.33% | 313,060 |
| Aug 12, 2025 | 29.50 | 29.95 | 29.15 | 29.95 | 29.95 | 2.22% | 283,120 |
| Aug 11, 2025 | 29.90 | 30.20 | 28.90 | 29.30 | 29.30 | 2.81% | 466,212 |
| Aug 8, 2025 | 29.10 | 29.30 | 28.45 | 28.50 | 28.50 | -1.72% | 169,677 |
| Aug 7, 2025 | 28.65 | 29.00 | 28.10 | 29.00 | 29.00 | 2.29% | 188,034 |
| Aug 6, 2025 | 28.10 | 28.65 | 27.95 | 28.35 | 28.35 | 2.72% | 278,124 |
| Aug 5, 2025 | 26.95 | 27.90 | 26.60 | 27.60 | 27.60 | 3.37% | 181,590 |
| Aug 4, 2025 | 27.40 | 27.55 | 26.70 | 26.70 | 26.70 | -0.37% | 128,247 |
| Aug 1, 2025 | 27.00 | 27.30 | 26.70 | 26.80 | 26.80 | -1.65% | 164,753 |
| Jul 31, 2025 | 28.10 | 28.10 | 26.90 | 27.25 | 27.25 | -0.55% | 79,360 |
| Jul 30, 2025 | 27.80 | 28.25 | 27.40 | 27.40 | 27.40 | -1.44% | 129,174 |
| Jul 29, 2025 | 27.85 | 28.05 | 27.60 | 27.80 | 27.80 | - | 159,362 |
| Jul 28, 2025 | 26.70 | 27.80 | 26.70 | 27.80 | 27.80 | 4.91% | 280,496 |
| Jul 25, 2025 | 26.50 | 26.50 | 26.10 | 26.50 | 26.50 | 1.34% | 67,902 |
| Jul 24, 2025 | 25.90 | 26.50 | 25.90 | 26.15 | 26.15 | 0.97% | 112,281 |
| Jul 23, 2025 | 26.15 | 26.35 | 25.65 | 25.90 | 25.90 | -0.96% | 141,469 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.05 | 26.15 | 26.15 | -0.38% | 63,386 |
| Jul 21, 2025 | 26.70 | 27.10 | 26.25 | 26.25 | 26.25 | -1.50% | 61,658 |