Sea1 Offshore Inc. (OSL:SEA1)
Norway
· Delayed Price · Currency is NOK 28.80
-0.30 (-1.03%)
Apr 28, 2026, 4:25 PM CET
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.45 | 29.65 | 28.35 | 28.80 | 28.80 | -1.03% | 159,321 |
| Apr 27, 2026 | 28.95 | 29.80 | 28.65 | 29.10 | 29.10 | -0.51% | 106,959 |
| Apr 24, 2026 | 29.45 | 29.75 | 28.80 | 29.25 | 29.25 | -0.17% | 150,725 |
| Apr 23, 2026 | 29.90 | 29.90 | 29.05 | 29.30 | 29.30 | -0.68% | 58,193 |
| Apr 22, 2026 | 28.85 | 29.75 | 28.55 | 29.50 | 29.50 | 2.25% | 128,417 |
| Apr 21, 2026 | 29.95 | 29.95 | 28.60 | 28.85 | 28.85 | -0.86% | 85,826 |
| Apr 20, 2026 | 29.55 | 29.55 | 28.95 | 29.10 | 29.10 | 0.87% | 88,558 |
| Apr 17, 2026 | 29.55 | 30.45 | 28.40 | 28.85 | 28.85 | -3.67% | 242,876 |
| Apr 16, 2026 | 30.00 | 30.10 | 29.65 | 29.95 | 29.95 | 0.50% | 106,617 |
| Apr 15, 2026 | 30.35 | 30.35 | 29.55 | 29.80 | 29.80 | -2.13% | 188,889 |
| Apr 14, 2026 | 30.70 | 31.00 | 30.00 | 30.45 | 30.45 | -0.98% | 110,186 |
| Apr 13, 2026 | 31.00 | 31.60 | 30.50 | 30.75 | 30.75 | - | 199,163 |
| Apr 10, 2026 | 31.85 | 31.95 | 30.70 | 30.75 | 30.75 | -3.91% | 143,939 |
| Apr 9, 2026 | 29.85 | 32.00 | 29.85 | 32.00 | 32.00 | 7.38% | 267,090 |
| Apr 8, 2026 | 30.75 | 30.75 | 29.25 | 29.80 | 29.80 | -4.94% | 375,977 |
| Apr 7, 2026 | 31.70 | 32.55 | 31.10 | 31.35 | 31.35 | -10.94% | 392,641 |
| Apr 1, 2026 | 35.50 | 35.50 | 34.25 | 35.20 | 31.20 | 0.14% | 251,710 |
| Mar 31, 2026 | 35.90 | 35.90 | 34.75 | 35.15 | 31.16 | -2.36% | 349,255 |
| Mar 30, 2026 | 32.05 | 36.35 | 32.05 | 36.00 | 31.91 | 16.88% | 1,035,870 |
| Mar 27, 2026 | 31.00 | 31.25 | 30.50 | 30.80 | 27.30 | -0.65% | 132,035 |
| Mar 26, 2026 | 30.85 | 31.10 | 30.60 | 31.00 | 27.48 | 0.49% | 159,828 |
| Mar 25, 2026 | 30.90 | 31.05 | 30.65 | 30.85 | 27.34 | -0.16% | 130,799 |
| Mar 24, 2026 | 29.85 | 30.90 | 29.80 | 30.90 | 27.39 | 2.83% | 181,875 |
| Mar 23, 2026 | 30.50 | 30.55 | 29.60 | 30.05 | 26.64 | -3.53% | 303,835 |
| Mar 20, 2026 | 30.10 | 31.15 | 29.75 | 31.15 | 27.61 | 3.32% | 322,588 |
| Mar 19, 2026 | 29.65 | 30.20 | 29.05 | 30.15 | 26.72 | 2.55% | 518,749 |
| Mar 18, 2026 | 29.60 | 29.95 | 29.30 | 29.40 | 26.06 | -0.34% | 162,349 |
| Mar 17, 2026 | 29.00 | 29.90 | 28.75 | 29.50 | 26.15 | 2.25% | 335,240 |
| Mar 16, 2026 | 28.85 | 29.20 | 28.35 | 28.85 | 25.57 | 0.35% | 363,890 |
| Mar 13, 2026 | 28.45 | 28.90 | 28.25 | 28.75 | 25.48 | 0.88% | 188,958 |
| Mar 12, 2026 | 27.30 | 28.85 | 27.30 | 28.50 | 25.26 | 1.97% | 318,658 |
| Mar 11, 2026 | 28.30 | 28.50 | 27.80 | 27.95 | 24.77 | -1.93% | 153,663 |
| Mar 10, 2026 | 27.95 | 28.70 | 27.60 | 28.50 | 25.26 | 1.97% | 486,631 |
| Mar 9, 2026 | 26.10 | 28.00 | 25.95 | 27.95 | 24.77 | 5.87% | 406,260 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.05 | 26.40 | 23.40 | -2.22% | 275,941 |
| Mar 5, 2026 | 27.50 | 27.50 | 26.65 | 27.00 | 23.93 | - | 213,440 |
| Mar 4, 2026 | 26.10 | 27.15 | 26.00 | 27.00 | 23.93 | 1.12% | 482,590 |
| Mar 3, 2026 | 26.80 | 27.00 | 26.10 | 26.70 | 23.67 | -2.55% | 322,224 |
| Mar 2, 2026 | 27.00 | 27.65 | 26.45 | 27.40 | 24.29 | 1.48% | 578,979 |
| Feb 27, 2026 | 26.30 | 27.05 | 25.65 | 27.00 | 23.93 | 3.05% | 553,950 |
| Feb 26, 2026 | 25.50 | 26.45 | 25.50 | 26.20 | 23.22 | -0.57% | 215,174 |
| Feb 25, 2026 | 25.90 | 26.50 | 25.45 | 26.35 | 23.36 | 1.54% | 322,069 |
| Feb 24, 2026 | 26.45 | 26.90 | 25.60 | 25.95 | 23.00 | -2.63% | 550,319 |
| Feb 23, 2026 | 27.90 | 27.90 | 25.90 | 26.65 | 23.62 | -3.79% | 559,385 |
| Feb 20, 2026 | 28.00 | 28.00 | 26.65 | 27.70 | 24.55 | -0.36% | 366,730 |
| Feb 19, 2026 | 27.10 | 27.80 | 26.40 | 27.80 | 24.64 | 2.77% | 384,054 |
| Feb 18, 2026 | 26.15 | 27.05 | 25.95 | 27.05 | 23.98 | 4.04% | 501,394 |
| Feb 17, 2026 | 26.50 | 26.50 | 25.55 | 26.00 | 23.05 | 0.39% | 324,444 |
| Feb 16, 2026 | 26.55 | 26.55 | 25.85 | 25.90 | 22.96 | -1.52% | 145,866 |
| Feb 13, 2026 | 27.10 | 27.10 | 25.55 | 26.30 | 23.31 | -3.49% | 301,755 |
| Feb 12, 2026 | 26.55 | 27.45 | 25.35 | 27.25 | 24.15 | 2.25% | 481,683 |
| Feb 11, 2026 | 26.50 | 27.15 | 26.20 | 26.65 | 23.62 | -0.19% | 252,586 |
| Feb 10, 2026 | 26.65 | 27.05 | 26.20 | 26.70 | 23.67 | 0.56% | 617,898 |
| Feb 9, 2026 | 26.00 | 26.65 | 25.60 | 26.55 | 23.53 | 2.91% | 375,059 |
| Feb 6, 2026 | 24.95 | 25.80 | 24.90 | 25.80 | 22.87 | 2.38% | 317,232 |
| Feb 5, 2026 | 24.70 | 25.50 | 24.70 | 25.20 | 22.34 | 1.20% | 210,653 |
| Feb 4, 2026 | 24.55 | 25.10 | 24.45 | 24.90 | 22.07 | 0.20% | 255,130 |
| Feb 3, 2026 | 25.00 | 25.20 | 24.35 | 24.85 | 22.03 | - | 214,263 |
| Feb 2, 2026 | 24.15 | 25.15 | 23.65 | 24.85 | 22.03 | -0.20% | 245,814 |
| Jan 30, 2026 | 24.90 | 24.90 | 24.25 | 24.90 | 22.07 | 1.84% | 207,056 |
| Jan 29, 2026 | 24.90 | 25.15 | 24.45 | 24.45 | 21.67 | -1.81% | 166,996 |
| Jan 28, 2026 | 24.60 | 25.00 | 24.50 | 24.90 | 22.07 | 1.43% | 156,271 |
| Jan 27, 2026 | 24.25 | 24.60 | 24.15 | 24.55 | 21.76 | 1.66% | 155,868 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.10 | 24.15 | 21.41 | -2.62% | 158,357 |
| Jan 23, 2026 | 24.20 | 24.80 | 24.10 | 24.80 | 21.98 | 4.20% | 224,777 |
| Jan 22, 2026 | 24.10 | 24.45 | 23.80 | 23.80 | 21.10 | -0.83% | 98,534 |
| Jan 21, 2026 | 24.00 | 24.20 | 23.55 | 24.00 | 21.27 | 0.84% | 89,903 |
| Jan 20, 2026 | 23.80 | 23.90 | 23.35 | 23.80 | 21.10 | -0.42% | 83,731 |
| Jan 19, 2026 | 24.10 | 24.40 | 23.60 | 23.90 | 21.18 | -3.82% | 171,759 |
| Jan 16, 2026 | 24.35 | 25.00 | 24.35 | 24.85 | 22.03 | 0.40% | 181,803 |
| Jan 15, 2026 | 25.00 | 25.10 | 24.40 | 24.75 | 21.94 | -0.80% | 146,629 |
| Jan 14, 2026 | 25.10 | 25.25 | 24.90 | 24.95 | 22.11 | -0.40% | 192,697 |
| Jan 13, 2026 | 24.10 | 25.35 | 24.00 | 25.05 | 22.20 | 2.45% | 197,284 |
| Jan 12, 2026 | 24.00 | 24.55 | 24.00 | 24.45 | 21.67 | 1.45% | 90,150 |
| Jan 9, 2026 | 23.95 | 24.30 | 23.70 | 24.10 | 21.36 | 1.69% | 244,967 |
| Jan 8, 2026 | 23.65 | 24.05 | 23.15 | 23.70 | 21.01 | 0.21% | 79,788 |
| Jan 7, 2026 | 23.70 | 24.20 | 22.85 | 23.65 | 20.96 | -0.63% | 299,479 |
| Jan 6, 2026 | 23.40 | 24.00 | 23.15 | 23.80 | 21.10 | 1.71% | 133,302 |
| Jan 5, 2026 | 23.25 | 24.00 | 23.20 | 23.40 | 20.74 | 0.86% | 238,154 |
| Jan 2, 2026 | 22.90 | 23.50 | 22.45 | 23.20 | 20.56 | 1.75% | 293,550 |
| Dec 30, 2025 | 22.15 | 22.85 | 22.15 | 22.80 | 20.21 | 2.70% | 57,335 |
| Dec 29, 2025 | 22.65 | 22.90 | 22.10 | 22.20 | 19.68 | -2.42% | 133,489 |
| Dec 23, 2025 | 22.85 | 23.10 | 22.60 | 22.75 | 20.16 | -0.44% | 104,631 |
| Dec 22, 2025 | 22.30 | 23.00 | 22.30 | 22.85 | 20.25 | 2.47% | 65,402 |
| Dec 19, 2025 | 22.20 | 22.55 | 22.00 | 22.30 | 19.77 | 0.45% | 210,649 |
| Dec 18, 2025 | 22.85 | 23.15 | 22.00 | 22.20 | 19.68 | -2.63% | 155,344 |
| Dec 17, 2025 | 23.65 | 23.70 | 22.65 | 22.80 | 20.21 | -1.51% | 200,543 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.15 | 23.15 | 20.52 | -1.70% | 191,250 |
| Dec 15, 2025 | 23.80 | 23.95 | 23.20 | 23.55 | 20.87 | 0.43% | 279,256 |
| Dec 12, 2025 | 23.10 | 23.45 | 22.80 | 23.45 | 20.79 | 3.08% | 144,583 |
| Dec 11, 2025 | 22.65 | 23.00 | 22.40 | 22.75 | 20.16 | 1.56% | 150,155 |
| Dec 10, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 19.85 | -1.75% | 127,904 |
| Dec 9, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 20.21 | -1.30% | 96,301 |
| Dec 8, 2025 | 23.55 | 23.75 | 23.05 | 23.10 | 20.48 | -0.86% | 148,108 |
| Dec 5, 2025 | 22.85 | 23.35 | 22.65 | 23.30 | 20.65 | 2.64% | 198,392 |
| Dec 4, 2025 | 22.15 | 22.75 | 22.10 | 22.70 | 20.12 | 4.13% | 215,376 |
| Dec 3, 2025 | 21.25 | 21.80 | 21.25 | 21.80 | 19.32 | 3.32% | 325,972 |
| Dec 2, 2025 | 21.35 | 21.45 | 21.00 | 21.10 | 18.70 | -1.40% | 118,103 |
| Dec 1, 2025 | 21.60 | 21.60 | 21.10 | 21.40 | 18.97 | - | 144,513 |
| Nov 28, 2025 | 21.55 | 21.60 | 21.25 | 21.40 | 18.97 | -0.47% | 119,781 |