Solstad Offshore ASA (OSL:SOFF)
Norway
· Delayed Price · Currency is NOK 42.80
+0.80 (1.90%)
At close: Dec 5, 2025
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.70 | 42.80 | 41.60 | 42.80 | 42.80 | 1.90% | 97,137 |
| Dec 4, 2025 | 41.35 | 42.00 | 41.35 | 42.00 | 42.00 | 2.07% | 91,514 |
| Dec 3, 2025 | 42.25 | 42.25 | 40.75 | 41.15 | 41.15 | 0.86% | 74,256 |
| Dec 2, 2025 | 41.90 | 41.95 | 40.50 | 40.80 | 40.80 | -2.63% | 129,063 |
| Dec 1, 2025 | 41.85 | 41.90 | 41.00 | 41.90 | 41.90 | 0.12% | 54,698 |
| Nov 28, 2025 | 42.30 | 42.55 | 41.65 | 41.85 | 41.85 | -1.06% | 78,542 |
| Nov 27, 2025 | 41.95 | 42.30 | 41.60 | 42.30 | 42.30 | 0.83% | 62,755 |
| Nov 26, 2025 | 40.80 | 42.40 | 40.80 | 41.95 | 41.95 | 2.32% | 103,849 |
| Nov 25, 2025 | 42.15 | 42.15 | 40.90 | 41.00 | 41.00 | -2.84% | 61,455 |
| Nov 24, 2025 | 42.60 | 42.60 | 41.75 | 42.20 | 41.69 | - | 89,169 |
| Nov 21, 2025 | 46.90 | 46.90 | 41.60 | 42.20 | 41.69 | -2.20% | 68,764 |
| Nov 20, 2025 | 42.70 | 43.25 | 41.95 | 43.15 | 42.63 | 1.05% | 52,344 |
| Nov 19, 2025 | 43.50 | 43.70 | 42.00 | 42.70 | 42.18 | -1.04% | 42,981 |
| Nov 18, 2025 | 43.45 | 43.45 | 42.45 | 43.15 | 42.63 | -1.26% | 66,775 |
| Nov 17, 2025 | 43.40 | 44.15 | 43.40 | 43.70 | 43.17 | 0.69% | 71,812 |
| Nov 14, 2025 | 43.55 | 43.60 | 42.80 | 43.40 | 42.87 | -0.23% | 68,668 |
| Nov 13, 2025 | 43.40 | 43.90 | 42.90 | 43.50 | 42.97 | 0.35% | 86,671 |
| Nov 12, 2025 | 43.30 | 44.00 | 42.70 | 43.35 | 42.82 | 0.35% | 77,917 |
| Nov 11, 2025 | 43.05 | 43.40 | 42.90 | 43.20 | 42.68 | 0.35% | 89,974 |
| Nov 10, 2025 | 45.00 | 45.00 | 43.00 | 43.05 | 42.53 | -0.81% | 79,993 |
| Nov 7, 2025 | 43.70 | 43.85 | 43.10 | 43.40 | 42.87 | -0.46% | 73,538 |
| Nov 6, 2025 | 43.55 | 44.25 | 43.55 | 43.60 | 43.07 | -2.13% | 64,361 |
| Nov 5, 2025 | 44.10 | 44.55 | 43.65 | 44.55 | 44.01 | 1.95% | 310,835 |
| Nov 4, 2025 | 45.00 | 45.05 | 43.55 | 43.70 | 43.17 | -2.89% | 132,385 |
| Nov 3, 2025 | 44.00 | 45.25 | 44.00 | 45.00 | 44.45 | 3.45% | 135,435 |
| Oct 31, 2025 | 44.15 | 44.15 | 42.95 | 43.50 | 42.97 | 1.99% | 127,499 |
| Oct 30, 2025 | 43.00 | 44.75 | 42.15 | 42.65 | 42.13 | -4.16% | 169,105 |
| Oct 29, 2025 | 44.60 | 44.60 | 43.20 | 44.50 | 43.96 | 2.89% | 174,086 |
| Oct 28, 2025 | 43.90 | 43.90 | 42.85 | 43.25 | 42.73 | -2.48% | 86,942 |
| Oct 27, 2025 | 44.00 | 44.35 | 43.45 | 44.35 | 43.81 | 0.80% | 102,946 |
| Oct 24, 2025 | 45.00 | 45.35 | 44.00 | 44.00 | 43.47 | -2.44% | 100,358 |
| Oct 23, 2025 | 43.10 | 45.35 | 43.10 | 45.10 | 44.55 | 2.04% | 112,831 |
| Oct 22, 2025 | 43.00 | 45.20 | 43.00 | 44.20 | 43.66 | 1.38% | 110,165 |
| Oct 21, 2025 | 43.00 | 44.30 | 43.00 | 43.60 | 43.07 | -2.02% | 57,183 |
| Oct 20, 2025 | 43.50 | 45.30 | 43.50 | 44.50 | 43.96 | -1.00% | 70,617 |
| Oct 17, 2025 | 45.00 | 45.40 | 43.80 | 44.95 | 44.40 | -2.49% | 217,479 |
| Oct 16, 2025 | 46.55 | 46.70 | 45.80 | 46.10 | 45.54 | -1.39% | 72,686 |
| Oct 15, 2025 | 46.30 | 47.00 | 46.00 | 46.75 | 46.18 | 0.21% | 118,500 |
| Oct 14, 2025 | 48.25 | 48.30 | 46.20 | 46.65 | 46.08 | -3.81% | 284,235 |
| Oct 13, 2025 | 48.65 | 48.90 | 48.15 | 48.50 | 47.91 | -2.61% | 107,202 |
| Oct 10, 2025 | 48.15 | 49.90 | 46.00 | 49.80 | 49.20 | -6.21% | 380,281 |
| Oct 9, 2025 | 52.20 | 54.00 | 52.20 | 53.10 | 52.46 | -1.30% | 43,370 |
| Oct 8, 2025 | 52.90 | 53.90 | 52.90 | 53.80 | 53.15 | 1.70% | 58,174 |
| Oct 7, 2025 | 54.30 | 54.30 | 52.70 | 52.90 | 52.26 | -2.22% | 298,343 |
| Oct 6, 2025 | 53.50 | 54.50 | 53.10 | 54.10 | 53.44 | 1.50% | 57,133 |
| Oct 3, 2025 | 53.40 | 54.00 | 53.00 | 53.30 | 52.65 | -0.19% | 73,385 |
| Oct 2, 2025 | 54.00 | 54.00 | 53.20 | 53.40 | 52.75 | -0.93% | 43,540 |
| Oct 1, 2025 | 54.20 | 54.90 | 53.70 | 53.90 | 53.25 | -0.55% | 53,629 |
| Sep 30, 2025 | 53.10 | 54.80 | 53.10 | 54.20 | 53.54 | -0.55% | 246,928 |
| Sep 29, 2025 | 55.00 | 55.50 | 54.40 | 54.50 | 53.84 | -0.73% | 88,246 |
| Sep 26, 2025 | 56.90 | 56.90 | 54.40 | 54.90 | 54.23 | 0.37% | 164,752 |
| Sep 25, 2025 | 55.00 | 55.40 | 54.60 | 54.70 | 54.04 | -1.08% | 47,834 |
| Sep 24, 2025 | 53.50 | 55.70 | 53.50 | 55.30 | 54.63 | 1.28% | 130,685 |
| Sep 23, 2025 | 53.60 | 54.70 | 53.50 | 54.60 | 53.94 | 2.25% | 149,503 |
| Sep 22, 2025 | 54.20 | 54.50 | 53.40 | 53.40 | 52.75 | -1.84% | 64,639 |
| Sep 19, 2025 | 57.40 | 57.40 | 54.40 | 54.40 | 53.74 | -4.39% | 142,406 |
| Sep 18, 2025 | 57.00 | 57.70 | 56.30 | 56.90 | 56.21 | -0.70% | 98,041 |
| Sep 17, 2025 | 54.80 | 57.60 | 54.30 | 57.30 | 56.60 | 5.14% | 215,412 |
| Sep 16, 2025 | 55.00 | 55.00 | 53.70 | 54.50 | 53.84 | 0.55% | 76,591 |
| Sep 15, 2025 | 54.10 | 54.40 | 53.50 | 54.20 | 53.54 | 1.31% | 74,885 |
| Sep 12, 2025 | 54.00 | 54.00 | 53.00 | 53.50 | 52.85 | -0.74% | 126,541 |
| Sep 11, 2025 | 55.00 | 55.00 | 53.10 | 53.90 | 53.25 | -1.64% | 119,722 |
| Sep 10, 2025 | 54.20 | 54.80 | 52.20 | 54.80 | 54.14 | 0.37% | 188,280 |
| Sep 9, 2025 | 54.80 | 55.50 | 54.00 | 54.60 | 53.94 | -2.67% | 278,633 |
| Sep 8, 2025 | 58.00 | 58.00 | 56.10 | 56.10 | 55.42 | -2.77% | 82,623 |
| Sep 5, 2025 | 58.90 | 58.90 | 57.50 | 57.70 | 57.00 | -0.86% | 70,159 |
| Sep 4, 2025 | 57.00 | 58.20 | 56.70 | 58.20 | 57.49 | 1.39% | 142,626 |
| Sep 3, 2025 | 58.10 | 58.10 | 57.00 | 57.40 | 56.70 | 0.53% | 166,426 |
| Sep 2, 2025 | 56.40 | 58.10 | 56.40 | 57.10 | 56.41 | 1.24% | 200,577 |
| Sep 1, 2025 | 56.90 | 57.50 | 56.00 | 56.40 | 55.72 | - | 283,384 |
| Aug 29, 2025 | 55.60 | 56.60 | 55.20 | 56.40 | 55.72 | 1.62% | 132,948 |
| Aug 28, 2025 | 56.20 | 56.20 | 55.00 | 55.50 | 54.83 | -0.54% | 134,850 |
| Aug 27, 2025 | 55.00 | 55.80 | 54.20 | 55.80 | 55.12 | 2.57% | 252,557 |
| Aug 26, 2025 | 54.00 | 54.90 | 53.50 | 54.40 | 53.74 | 1.30% | 188,945 |
| Aug 25, 2025 | 53.50 | 54.00 | 52.20 | 53.70 | 53.05 | 1.90% | 168,019 |
| Aug 22, 2025 | 52.00 | 53.80 | 52.00 | 52.70 | 52.06 | - | 87,666 |
| Aug 21, 2025 | 52.60 | 53.20 | 52.20 | 52.70 | 52.06 | 0.19% | 65,758 |
| Aug 20, 2025 | 53.20 | 53.30 | 52.30 | 52.60 | 51.96 | - | 164,430 |
| Aug 19, 2025 | 50.30 | 53.20 | 50.20 | 52.60 | 51.96 | 4.99% | 499,316 |
| Aug 18, 2025 | 50.10 | 50.60 | 49.85 | 50.10 | 49.49 | -0.79% | 213,736 |
| Aug 15, 2025 | 51.20 | 51.30 | 50.20 | 50.50 | 49.89 | -1.37% | 126,234 |
| Aug 14, 2025 | 50.60 | 51.90 | 50.40 | 51.20 | 50.58 | 1.79% | 134,232 |
| Aug 13, 2025 | 51.80 | 52.10 | 50.30 | 50.30 | 49.69 | -3.08% | 79,734 |
| Aug 12, 2025 | 51.70 | 52.10 | 51.40 | 51.90 | 51.27 | 0.39% | 71,803 |
| Aug 11, 2025 | 52.80 | 52.80 | 50.80 | 51.70 | 51.07 | -1.34% | 196,757 |
| Aug 8, 2025 | 52.00 | 52.80 | 51.70 | 52.40 | 51.76 | 0.77% | 157,930 |
| Aug 7, 2025 | 52.40 | 52.70 | 51.80 | 52.00 | 51.37 | -0.57% | 498,430 |
| Aug 6, 2025 | 50.80 | 53.00 | 50.10 | 52.30 | 51.67 | 5.13% | 384,096 |
| Aug 5, 2025 | 49.50 | 50.00 | 49.05 | 49.75 | 49.15 | 1.32% | 68,945 |
| Aug 4, 2025 | 49.80 | 50.10 | 49.10 | 49.10 | 48.50 | - | 105,765 |
| Aug 1, 2025 | 50.30 | 50.70 | 48.65 | 49.10 | 48.50 | -2.58% | 168,966 |
| Jul 31, 2025 | 51.40 | 51.40 | 50.00 | 50.40 | 49.79 | -1.37% | 137,848 |
| Jul 30, 2025 | 51.60 | 52.40 | 51.10 | 51.10 | 50.48 | -1.73% | 88,666 |
| Jul 29, 2025 | 50.70 | 52.30 | 50.70 | 52.00 | 51.37 | 1.96% | 120,767 |
| Jul 28, 2025 | 51.90 | 51.90 | 50.90 | 51.00 | 50.38 | -0.58% | 136,204 |
| Jul 25, 2025 | 52.00 | 52.00 | 50.70 | 51.30 | 50.68 | 0.20% | 163,877 |
| Jul 24, 2025 | 52.00 | 52.50 | 51.20 | 51.20 | 50.58 | -0.39% | 219,862 |
| Jul 23, 2025 | 50.70 | 51.80 | 50.60 | 51.40 | 50.78 | 0.39% | 124,625 |
| Jul 22, 2025 | 51.00 | 52.00 | 50.20 | 51.20 | 50.58 | 1.39% | 139,392 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.30 | 50.50 | 49.89 | - | 68,274 |