Solstad Offshore ASA (OSL:SOFF)
Norway
· Delayed Price · Currency is NOK 66.50
-0.60 (-0.89%)
Apr 28, 2026, 4:25 PM CET
Solstad Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.00 | 68.50 | 66.10 | 66.50 | 66.50 | -0.89% | 79,562 |
| Apr 27, 2026 | 66.50 | 67.70 | 66.20 | 67.10 | 67.10 | 0.45% | 149,405 |
| Apr 24, 2026 | 65.70 | 67.20 | 65.70 | 66.80 | 66.80 | 1.52% | 102,136 |
| Apr 23, 2026 | 67.50 | 67.60 | 65.80 | 65.80 | 65.80 | -2.37% | 73,001 |
| Apr 22, 2026 | 65.80 | 67.50 | 65.10 | 67.40 | 67.40 | 2.90% | 95,983 |
| Apr 21, 2026 | 65.80 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | 95,611 |
| Apr 20, 2026 | 65.70 | 68.40 | 64.40 | 65.00 | 65.00 | 0.93% | 210,151 |
| Apr 17, 2026 | 67.00 | 67.80 | 63.60 | 64.40 | 64.40 | -4.02% | 139,146 |
| Apr 16, 2026 | 66.00 | 69.10 | 66.00 | 67.10 | 67.10 | 1.05% | 135,554 |
| Apr 15, 2026 | 67.70 | 67.70 | 66.20 | 66.40 | 66.40 | -2.21% | 125,854 |
| Apr 14, 2026 | 69.60 | 69.60 | 67.80 | 67.90 | 67.90 | -2.30% | 135,362 |
| Apr 13, 2026 | 68.40 | 70.40 | 67.40 | 69.50 | 69.50 | 4.20% | 359,894 |
| Apr 10, 2026 | 67.50 | 68.90 | 66.70 | 66.70 | 66.70 | -2.91% | 318,271 |
| Apr 9, 2026 | 66.80 | 69.50 | 66.80 | 68.70 | 68.70 | 2.38% | 147,919 |
| Apr 8, 2026 | 68.20 | 68.20 | 65.40 | 67.10 | 67.10 | -4.14% | 414,965 |
| Apr 7, 2026 | 68.60 | 71.00 | 68.60 | 70.00 | 70.00 | 2.79% | 330,783 |
| Apr 1, 2026 | 67.80 | 68.40 | 66.10 | 68.10 | 68.10 | -1.02% | 125,161 |
| Mar 31, 2026 | 70.10 | 70.10 | 67.60 | 68.80 | 68.80 | -1.57% | 219,327 |
| Mar 30, 2026 | 67.70 | 70.80 | 67.30 | 69.90 | 69.90 | 4.48% | 373,501 |
| Mar 27, 2026 | 66.20 | 67.50 | 65.60 | 66.90 | 66.90 | 2.76% | 245,424 |
| Mar 26, 2026 | 63.20 | 65.10 | 63.20 | 65.10 | 65.10 | 3.50% | 453,238 |
| Mar 25, 2026 | 62.50 | 63.50 | 61.60 | 62.90 | 62.90 | 0.96% | 208,469 |
| Mar 24, 2026 | 62.50 | 62.70 | 61.40 | 62.30 | 62.30 | 0.65% | 80,221 |
| Mar 23, 2026 | 62.20 | 62.90 | 59.90 | 61.90 | 61.90 | -0.80% | 177,635 |
| Mar 20, 2026 | 62.00 | 62.80 | 61.00 | 62.40 | 62.40 | 0.65% | 1,282,669 |
| Mar 19, 2026 | 60.80 | 62.50 | 60.00 | 62.00 | 62.00 | 2.65% | 257,069 |
| Mar 18, 2026 | 60.20 | 60.50 | 59.40 | 60.40 | 60.40 | 0.83% | 207,509 |
| Mar 17, 2026 | 58.10 | 59.90 | 57.50 | 59.90 | 59.90 | 5.09% | 258,762 |
| Mar 16, 2026 | 58.60 | 58.60 | 56.60 | 57.00 | 57.00 | - | 70,793 |
| Mar 13, 2026 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | -0.70% | 130,179 |
| Mar 12, 2026 | 58.00 | 58.40 | 56.90 | 57.40 | 57.40 | -1.71% | 109,258 |
| Mar 11, 2026 | 58.00 | 58.40 | 57.20 | 58.40 | 58.40 | 0.52% | 137,432 |
| Mar 10, 2026 | 58.30 | 58.30 | 56.30 | 58.10 | 58.10 | -0.51% | 190,702 |
| Mar 9, 2026 | 54.90 | 58.40 | 54.80 | 58.40 | 57.92 | 4.29% | 239,448 |
| Mar 6, 2026 | 55.50 | 56.20 | 54.80 | 56.00 | 55.54 | 0.18% | 139,570 |
| Mar 5, 2026 | 56.80 | 56.80 | 55.50 | 55.90 | 55.44 | -2.10% | 100,589 |
| Mar 4, 2026 | 56.80 | 57.10 | 56.00 | 57.10 | 56.63 | 0.53% | 168,164 |
| Mar 3, 2026 | 56.70 | 57.20 | 55.10 | 56.80 | 56.33 | 0.71% | 288,213 |
| Mar 2, 2026 | 56.80 | 57.50 | 55.00 | 56.40 | 55.93 | 0.89% | 424,758 |
| Feb 27, 2026 | 54.50 | 56.40 | 53.20 | 55.90 | 55.44 | 3.90% | 459,429 |
| Feb 26, 2026 | 52.90 | 54.60 | 52.60 | 53.80 | 53.35 | 2.87% | 345,711 |
| Feb 25, 2026 | 51.40 | 53.00 | 51.10 | 52.30 | 51.87 | 4.39% | 337,098 |
| Feb 24, 2026 | 50.40 | 51.00 | 49.85 | 50.10 | 49.69 | -0.79% | 37,187 |
| Feb 23, 2026 | 49.90 | 50.60 | 49.85 | 50.50 | 50.08 | 0.80% | 72,206 |
| Feb 20, 2026 | 49.40 | 50.50 | 49.40 | 50.10 | 49.69 | 1.52% | 52,237 |
| Feb 19, 2026 | 49.35 | 49.95 | 49.00 | 49.35 | 48.94 | 0.30% | 75,892 |
| Feb 18, 2026 | 48.95 | 49.50 | 48.85 | 49.20 | 48.79 | 1.13% | 30,282 |
| Feb 17, 2026 | 49.00 | 49.30 | 48.30 | 48.65 | 48.25 | -0.92% | 40,803 |
| Feb 16, 2026 | 48.70 | 49.80 | 48.70 | 49.10 | 48.69 | 0.82% | 25,678 |
| Feb 13, 2026 | 49.50 | 49.55 | 48.50 | 48.70 | 48.30 | -1.81% | 57,887 |
| Feb 12, 2026 | 50.80 | 50.80 | 48.00 | 49.60 | 49.19 | -2.36% | 160,607 |
| Feb 11, 2026 | 51.00 | 51.10 | 50.40 | 50.80 | 50.38 | - | 58,467 |
| Feb 10, 2026 | 51.20 | 51.20 | 50.20 | 50.80 | 50.38 | -0.20% | 41,033 |
| Feb 9, 2026 | 50.40 | 51.10 | 50.00 | 50.90 | 50.48 | 0.79% | 54,817 |
| Feb 6, 2026 | 48.80 | 50.90 | 48.80 | 50.50 | 50.08 | 3.06% | 74,596 |
| Feb 5, 2026 | 49.10 | 49.85 | 48.70 | 49.00 | 48.59 | -0.91% | 41,514 |
| Feb 4, 2026 | 50.20 | 50.50 | 49.30 | 49.45 | 49.04 | -1.10% | 43,767 |
| Feb 3, 2026 | 50.80 | 50.80 | 49.70 | 50.00 | 49.59 | -0.79% | 32,513 |
| Feb 2, 2026 | 49.90 | 50.50 | 49.10 | 50.40 | 49.98 | -0.79% | 65,845 |
| Jan 30, 2026 | 48.00 | 50.90 | 48.00 | 50.80 | 50.38 | 2.21% | 128,771 |
| Jan 29, 2026 | 50.40 | 50.50 | 49.70 | 49.70 | 49.29 | -1.39% | 29,006 |
| Jan 28, 2026 | 50.10 | 50.50 | 50.10 | 50.40 | 49.98 | 0.20% | 46,853 |
| Jan 27, 2026 | 49.40 | 50.30 | 49.15 | 50.30 | 49.88 | 1.93% | 39,070 |
| Jan 26, 2026 | 50.20 | 50.30 | 49.10 | 49.35 | 48.94 | -1.69% | 55,771 |
| Jan 23, 2026 | 48.60 | 50.30 | 48.20 | 50.20 | 49.78 | 3.29% | 121,729 |
| Jan 22, 2026 | 48.55 | 49.30 | 48.50 | 48.60 | 48.20 | - | 80,476 |
| Jan 21, 2026 | 48.30 | 48.85 | 47.90 | 48.60 | 48.20 | 0.62% | 73,251 |
| Jan 20, 2026 | 47.00 | 48.40 | 47.00 | 48.30 | 47.90 | 0.52% | 45,258 |
| Jan 19, 2026 | 49.25 | 49.25 | 47.85 | 48.05 | 47.65 | -4.28% | 97,116 |
| Jan 16, 2026 | 49.80 | 50.50 | 49.50 | 50.20 | 49.78 | 1.01% | 75,184 |
| Jan 15, 2026 | 49.80 | 49.90 | 49.00 | 49.70 | 49.29 | -0.10% | 89,861 |
| Jan 14, 2026 | 49.85 | 49.85 | 49.00 | 49.75 | 49.34 | 0.20% | 87,867 |
| Jan 13, 2026 | 49.15 | 50.30 | 49.05 | 49.65 | 49.24 | 1.53% | 66,088 |
| Jan 12, 2026 | 49.20 | 49.70 | 48.45 | 48.90 | 48.50 | 0.41% | 40,756 |
| Jan 9, 2026 | 48.30 | 48.95 | 48.10 | 48.70 | 48.30 | 0.83% | 102,577 |
| Jan 8, 2026 | 46.45 | 48.45 | 45.70 | 48.30 | 47.90 | 4.21% | 239,442 |
| Jan 7, 2026 | 45.00 | 46.35 | 44.00 | 46.35 | 45.97 | 2.54% | 260,060 |
| Jan 6, 2026 | 44.40 | 45.20 | 44.00 | 45.20 | 44.83 | 3.08% | 166,065 |
| Jan 5, 2026 | 44.10 | 44.55 | 43.65 | 43.85 | 43.49 | -0.57% | 118,919 |
| Jan 2, 2026 | 43.35 | 44.55 | 43.30 | 44.10 | 43.74 | 1.85% | 120,454 |
| Dec 30, 2025 | 41.95 | 43.35 | 41.95 | 43.30 | 42.94 | 0.93% | 41,390 |
| Dec 29, 2025 | 41.50 | 43.00 | 41.50 | 42.90 | 42.55 | 0.23% | 43,324 |
| Dec 23, 2025 | 41.05 | 43.25 | 41.05 | 42.80 | 42.45 | -0.93% | 67,900 |
| Dec 22, 2025 | 42.30 | 43.45 | 42.25 | 43.20 | 42.84 | 2.01% | 87,488 |
| Dec 19, 2025 | 43.75 | 43.75 | 42.20 | 42.35 | 42.00 | -0.70% | 87,749 |
| Dec 18, 2025 | 42.60 | 43.95 | 42.50 | 42.65 | 42.30 | -0.58% | 84,996 |
| Dec 17, 2025 | 42.90 | 44.05 | 42.90 | 42.90 | 42.55 | -0.69% | 60,852 |
| Dec 16, 2025 | 43.25 | 43.45 | 42.90 | 43.20 | 42.84 | -0.69% | 217,015 |
| Dec 15, 2025 | 44.75 | 44.75 | 42.90 | 43.50 | 43.14 | 0.93% | 125,786 |
| Dec 12, 2025 | 42.40 | 43.20 | 42.00 | 43.10 | 42.74 | 2.62% | 85,167 |
| Dec 11, 2025 | 40.80 | 42.00 | 40.80 | 42.00 | 41.65 | 1.69% | 44,033 |
| Dec 10, 2025 | 42.00 | 42.60 | 41.30 | 41.30 | 40.96 | -2.02% | 74,241 |
| Dec 9, 2025 | 42.00 | 43.00 | 41.75 | 42.15 | 41.80 | -0.35% | 105,849 |
| Dec 8, 2025 | 42.80 | 42.80 | 41.90 | 42.30 | 41.95 | -1.17% | 114,849 |
| Dec 5, 2025 | 42.70 | 42.80 | 41.60 | 42.80 | 42.45 | 1.90% | 97,137 |
| Dec 4, 2025 | 41.35 | 42.00 | 41.35 | 42.00 | 41.65 | 2.07% | 91,514 |
| Dec 3, 2025 | 42.25 | 42.25 | 40.75 | 41.15 | 40.81 | 0.86% | 74,256 |
| Dec 2, 2025 | 41.90 | 41.95 | 40.50 | 40.80 | 40.46 | -2.63% | 129,063 |
| Dec 1, 2025 | 41.85 | 41.90 | 41.00 | 41.90 | 41.55 | 0.12% | 54,698 |
| Nov 28, 2025 | 42.30 | 42.55 | 41.65 | 41.85 | 41.50 | -1.06% | 78,542 |