Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway
· Delayed Price · Currency is NOK 20.00
-0.10 (-0.50%)
At close: Dec 5, 2025
Ventura Offshore Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.80 | 20.40 | 19.80 | 20.10 | 20.10 | 1.52% | 12,917 |
| Dec 3, 2025 | 20.00 | 20.10 | 19.80 | 19.80 | 19.80 | -0.75% | 26,408 |
| Dec 2, 2025 | 20.50 | 20.70 | 19.95 | 19.95 | 19.95 | -0.25% | 1,017,600 |
| Dec 1, 2025 | 20.50 | 20.50 | 19.95 | 20.00 | 20.00 | -2.44% | 11,930 |
| Nov 28, 2025 | 21.00 | 21.00 | 19.80 | 20.50 | 20.50 | - | 79,384 |
| Nov 27, 2025 | 20.20 | 21.20 | 20.00 | 20.50 | 20.50 | 4.59% | 57,713 |
| Nov 26, 2025 | 22.00 | 22.00 | 19.55 | 19.60 | 19.60 | -2.00% | 31,835 |
| Nov 25, 2025 | 21.00 | 21.00 | 19.50 | 20.00 | 20.00 | -6.10% | 84,823 |
| Nov 24, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 89 |
| Nov 21, 2025 | 21.40 | 21.50 | 21.00 | 21.20 | 21.20 | - | 12,028 |
| Nov 20, 2025 | 21.00 | 21.80 | 21.00 | 21.20 | 21.20 | -2.75% | 60,200 |
| Nov 19, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 1.40% | 2,121 |
| Nov 18, 2025 | 21.80 | 21.90 | 21.40 | 21.50 | 21.50 | -2.71% | 8,984 |
| Nov 17, 2025 | 20.60 | 22.20 | 20.60 | 22.10 | 22.10 | 2.31% | 4,883 |
| Nov 14, 2025 | 20.20 | 22.40 | 20.20 | 21.60 | 21.60 | -0.46% | 230,420 |
| Nov 13, 2025 | 21.80 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 24,521 |
| Nov 12, 2025 | 21.70 | 22.30 | 21.70 | 21.80 | 21.80 | 2.35% | 80,127 |
| Nov 11, 2025 | 21.40 | 21.80 | 21.20 | 21.30 | 21.30 | -0.93% | 7,164 |
| Nov 10, 2025 | 24.00 | 24.00 | 21.30 | 21.50 | 21.50 | 1.90% | 5,331 |
| Nov 7, 2025 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | - | 10,245 |
| Nov 6, 2025 | 22.00 | 22.00 | 21.10 | 21.10 | 21.10 | -4.09% | 13,043 |
| Nov 5, 2025 | 21.00 | 22.30 | 21.00 | 22.00 | 22.00 | 4.76% | 53,594 |
| Nov 4, 2025 | 21.80 | 21.90 | 21.00 | 21.00 | 21.00 | -2.78% | 20,136 |
| Nov 3, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 27,610 |
| Oct 31, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 3.81% | 31,688 |
| Oct 30, 2025 | 21.10 | 22.00 | 21.00 | 21.00 | 21.00 | -0.94% | 58,245 |
| Oct 29, 2025 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | 25,738 |
| Oct 28, 2025 | 21.70 | 22.20 | 21.40 | 21.40 | 21.40 | -4.04% | 43,746 |
| Oct 27, 2025 | 21.60 | 22.70 | 21.60 | 22.30 | 22.30 | 1.36% | 13,868 |
| Oct 24, 2025 | 24.00 | 24.00 | 21.60 | 22.00 | 22.00 | -4.35% | 60,723 |
| Oct 23, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.22% | 4,646 |
| Oct 22, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 7,207 |
| Oct 21, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | 1.33% | 7,438 |
| Oct 20, 2025 | 23.20 | 23.90 | 22.50 | 22.50 | 22.50 | -2.17% | 14,635 |
| Oct 17, 2025 | 23.50 | 23.60 | 21.40 | 23.00 | 23.00 | -2.54% | 70,849 |
| Oct 16, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 20,487 |
| Oct 15, 2025 | 24.50 | 24.50 | 23.60 | 23.80 | 23.80 | - | 13,803 |
| Oct 14, 2025 | 24.60 | 24.60 | 23.40 | 23.80 | 23.80 | -0.83% | 28,377 |
| Oct 13, 2025 | 24.80 | 24.80 | 23.80 | 24.00 | 24.00 | -2.04% | 88,050 |
| Oct 10, 2025 | 23.50 | 25.70 | 23.20 | 24.50 | 24.50 | 6.52% | 162,426 |
| Oct 9, 2025 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -2.54% | 28,353 |
| Oct 8, 2025 | 23.80 | 24.20 | 23.50 | 23.60 | 23.60 | - | 26,409 |
| Oct 7, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | 2,683 |
| Oct 6, 2025 | 24.00 | 24.20 | 23.80 | 23.80 | 23.80 | -2.06% | 31,529 |
| Oct 3, 2025 | 23.80 | 24.60 | 23.80 | 24.30 | 24.30 | -1.22% | 67,434 |
| Oct 2, 2025 | 25.00 | 25.00 | 24.30 | 24.60 | 24.60 | -0.81% | 112,309 |
| Oct 1, 2025 | 24.50 | 25.00 | 24.50 | 24.80 | 24.80 | 2.06% | 23,143 |
| Sep 30, 2025 | 24.00 | 24.50 | 23.00 | 24.30 | 24.30 | 0.41% | 114,007 |
| Sep 29, 2025 | 24.10 | 24.50 | 24.00 | 24.20 | 24.20 | -0.41% | 16,074 |
| Sep 26, 2025 | 24.50 | 24.80 | 24.30 | 24.30 | 24.30 | -0.41% | 30,683 |
| Sep 25, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | - | 46,729 |
| Sep 24, 2025 | 23.60 | 24.60 | 23.60 | 24.40 | 24.40 | 0.41% | 51,395 |
| Sep 23, 2025 | 23.90 | 24.90 | 23.90 | 24.30 | 24.30 | - | 64,256 |
| Sep 22, 2025 | 24.30 | 24.80 | 24.00 | 24.30 | 24.30 | - | 55,378 |
| Sep 19, 2025 | 24.90 | 24.90 | 24.20 | 24.30 | 24.30 | -0.82% | 33,961 |
| Sep 18, 2025 | 24.50 | 24.90 | 24.10 | 24.50 | 24.50 | - | 36,002 |
| Sep 17, 2025 | 23.20 | 24.60 | 23.20 | 24.50 | 24.50 | 0.41% | 198,502 |
| Sep 16, 2025 | 24.30 | 24.80 | 23.90 | 24.40 | 24.40 | 3.39% | 212,436 |
| Sep 15, 2025 | 24.20 | 24.40 | 23.50 | 23.60 | 23.60 | -0.42% | 50,420 |
| Sep 12, 2025 | 23.50 | 23.70 | 23.00 | 23.70 | 23.70 | - | 35,450 |
| Sep 11, 2025 | 23.50 | 24.40 | 23.50 | 23.70 | 23.70 | 0.85% | 21,568 |
| Sep 10, 2025 | 23.30 | 24.70 | 22.70 | 23.50 | 23.50 | -0.42% | 80,701 |
| Sep 9, 2025 | 24.00 | 24.40 | 23.40 | 23.60 | 23.60 | -1.67% | 71,115 |
| Sep 8, 2025 | 23.30 | 24.90 | 23.30 | 24.00 | 24.00 | 3.00% | 113,495 |
| Sep 5, 2025 | 23.50 | 24.60 | 23.30 | 23.30 | 23.30 | -0.43% | 53,053 |
| Sep 4, 2025 | 24.90 | 24.90 | 23.40 | 23.40 | 23.40 | -2.09% | 19,405 |
| Sep 3, 2025 | 24.20 | 24.20 | 23.60 | 23.90 | 23.90 | 0.42% | 16,548 |
| Sep 2, 2025 | 24.90 | 25.20 | 23.80 | 23.80 | 23.80 | -4.03% | 46,307 |
| Sep 1, 2025 | 26.00 | 26.00 | 24.40 | 24.80 | 24.80 | -0.80% | 47,014 |
| Aug 29, 2025 | 25.60 | 25.90 | 23.60 | 25.00 | 25.00 | -2.34% | 115,049 |
| Aug 28, 2025 | 25.00 | 25.70 | 25.00 | 25.60 | 25.60 | 2.40% | 71,719 |
| Aug 27, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 0.81% | 17,063 |
| Aug 26, 2025 | 25.30 | 25.40 | 24.40 | 24.80 | 24.80 | -1.59% | 20,609 |
| Aug 25, 2025 | 23.80 | 25.30 | 23.80 | 25.20 | 25.20 | 1.61% | 53,725 |
| Aug 22, 2025 | 25.20 | 25.20 | 23.20 | 24.80 | 24.80 | 0.81% | 30,193 |
| Aug 21, 2025 | 23.40 | 25.00 | 23.40 | 24.60 | 24.60 | 5.13% | 110,211 |
| Aug 20, 2025 | 23.20 | 23.80 | 22.80 | 23.40 | 23.40 | 2.18% | 24,005 |
| Aug 19, 2025 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | 0.44% | 68,183 |
| Aug 18, 2025 | 23.20 | 23.20 | 22.40 | 22.80 | 22.80 | 0.44% | 31,180 |
| Aug 15, 2025 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | -1.30% | 37,294 |
| Aug 14, 2025 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 0.44% | 39,110 |
| Aug 13, 2025 | 22.90 | 22.90 | 22.20 | 22.90 | 22.90 | 0.44% | 16,983 |
| Aug 12, 2025 | 22.70 | 23.00 | 22.60 | 22.80 | 22.80 | 1.79% | 39,285 |
| Aug 11, 2025 | 22.50 | 22.80 | 22.40 | 22.40 | 22.40 | -2.61% | 19,435 |
| Aug 8, 2025 | 22.90 | 23.00 | 22.40 | 23.00 | 23.00 | 1.32% | 60,081 |
| Aug 7, 2025 | 22.90 | 23.00 | 22.50 | 22.70 | 22.70 | -1.30% | 44,397 |
| Aug 6, 2025 | 22.40 | 23.30 | 22.40 | 23.00 | 23.00 | 4.07% | 170,001 |
| Aug 5, 2025 | 21.90 | 22.40 | 21.90 | 22.10 | 22.10 | 1.84% | 72,497 |
| Aug 4, 2025 | 20.30 | 21.90 | 20.30 | 21.70 | 21.70 | 5.85% | 68,819 |
| Aug 1, 2025 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 521,992 |
| Jul 31, 2025 | 20.60 | 21.00 | 20.30 | 21.00 | 21.00 | 0.48% | 94,074 |
| Jul 30, 2025 | 21.40 | 21.50 | 20.90 | 20.90 | 20.90 | -1.88% | 68,517 |
| Jul 29, 2025 | 21.00 | 21.60 | 21.00 | 21.30 | 21.30 | 1.91% | 20,752 |
| Jul 28, 2025 | 21.40 | 21.40 | 20.60 | 20.90 | 20.90 | -2.79% | 45,657 |
| Jul 25, 2025 | 21.70 | 22.00 | 21.30 | 21.50 | 21.50 | - | 65,330 |
| Jul 24, 2025 | 22.30 | 22.30 | 21.30 | 21.50 | 21.50 | - | 39,091 |
| Jul 23, 2025 | 22.00 | 22.80 | 21.20 | 21.50 | 21.50 | - | 138,854 |
| Jul 22, 2025 | 22.30 | 22.30 | 21.40 | 21.50 | 21.50 | -1.38% | 20,979 |
| Jul 21, 2025 | 22.90 | 22.90 | 21.50 | 21.80 | 21.80 | -3.11% | 33,453 |
| Jul 18, 2025 | 23.70 | 23.70 | 22.50 | 22.50 | 22.50 | 0.45% | 111,372 |