Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway
· Delayed Price · Currency is NOK 25.50
-0.60 (-2.30%)
At close: Mar 5, 2026
Ventura Offshore Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.10 | 26.80 | 25.50 | 25.50 | 25.50 | -2.30% | 64,404 |
| Mar 4, 2026 | 26.20 | 26.90 | 25.80 | 26.10 | 26.10 | -0.38% | 50,937 |
| Mar 3, 2026 | 26.30 | 26.40 | 25.20 | 26.20 | 26.20 | 4.38% | 110,840 |
| Mar 2, 2026 | 26.20 | 26.20 | 25.10 | 25.10 | 25.10 | -1.57% | 90,151 |
| Feb 27, 2026 | 25.90 | 25.90 | 24.50 | 25.50 | 25.50 | - | 62,551 |
| Feb 26, 2026 | 25.60 | 25.60 | 25.10 | 25.50 | 25.50 | 1.19% | 51,249 |
| Feb 25, 2026 | 25.50 | 25.90 | 25.00 | 25.20 | 25.20 | -2.70% | 264,333 |
| Feb 24, 2026 | 25.90 | 26.00 | 24.80 | 25.90 | 25.90 | - | 69,325 |
| Feb 23, 2026 | 26.00 | 26.00 | 25.30 | 25.90 | 25.90 | 1.57% | 102,571 |
| Feb 20, 2026 | 25.20 | 26.00 | 25.20 | 25.50 | 25.50 | 1.19% | 137,235 |
| Feb 19, 2026 | 26.00 | 26.00 | 24.70 | 25.20 | 25.20 | -1.56% | 46,426 |
| Feb 18, 2026 | 24.40 | 25.80 | 24.40 | 25.60 | 25.60 | 4.49% | 70,771 |
| Feb 17, 2026 | 24.50 | 24.80 | 24.20 | 24.50 | 24.50 | 0.41% | 31,625 |
| Feb 16, 2026 | 24.00 | 24.90 | 24.00 | 24.40 | 24.40 | -0.41% | 12,657 |
| Feb 13, 2026 | 24.00 | 24.50 | 23.40 | 24.50 | 24.50 | 1.24% | 94,709 |
| Feb 12, 2026 | 24.80 | 24.80 | 23.50 | 24.20 | 24.20 | 0.83% | 163,540 |
| Feb 11, 2026 | 24.10 | 24.80 | 23.50 | 24.00 | 24.00 | - | 46,557 |
| Feb 10, 2026 | 23.90 | 24.00 | 23.00 | 24.00 | 24.00 | 1.27% | 114,893 |
| Feb 9, 2026 | 22.30 | 24.10 | 22.30 | 23.70 | 23.70 | 7.24% | 164,742 |
| Feb 6, 2026 | 22.10 | 22.10 | 21.60 | 22.10 | 22.10 | 0.45% | 26,431 |
| Feb 5, 2026 | 23.00 | 23.00 | 21.60 | 22.00 | 22.00 | -0.45% | 148,031 |
| Feb 4, 2026 | 21.80 | 22.90 | 21.80 | 22.10 | 22.10 | -0.90% | 39,759 |
| Feb 3, 2026 | 22.70 | 22.70 | 22.00 | 22.30 | 22.30 | 0.45% | 31,172 |
| Feb 2, 2026 | 22.50 | 22.50 | 21.90 | 22.20 | 22.20 | -0.45% | 53,733 |
| Jan 30, 2026 | 22.40 | 22.50 | 22.00 | 22.30 | 22.30 | 1.36% | 63,878 |
| Jan 29, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -1.35% | 98,902 |
| Jan 28, 2026 | 22.40 | 22.80 | 22.30 | 22.30 | 22.30 | -3.04% | 97,616 |
| Jan 27, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.07% | 112,213 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | 0.45% | 103,006 |
| Jan 23, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.51% | 79,411 |
| Jan 22, 2026 | 21.30 | 23.30 | 21.30 | 22.80 | 22.80 | 9.09% | 207,595 |
| Jan 21, 2026 | 21.30 | 21.50 | 20.30 | 20.90 | 20.90 | 2.96% | 97,626 |
| Jan 20, 2026 | 20.30 | 21.20 | 20.20 | 20.30 | 20.30 | - | 61,947 |
| Jan 19, 2026 | 21.50 | 21.50 | 20.10 | 20.30 | 20.30 | -1.46% | 240,092 |
| Jan 16, 2026 | 20.90 | 20.90 | 20.10 | 20.60 | 20.60 | - | 135,382 |
| Jan 15, 2026 | 19.50 | 21.00 | 19.35 | 20.60 | 20.60 | 5.91% | 165,022 |
| Jan 14, 2026 | 19.10 | 19.45 | 19.05 | 19.45 | 19.45 | 2.64% | 39,891 |
| Jan 13, 2026 | 18.80 | 19.30 | 18.70 | 18.95 | 18.95 | 0.80% | 336,994 |
| Jan 12, 2026 | 18.60 | 18.95 | 18.55 | 18.80 | 18.80 | 0.53% | 14,964 |
| Jan 9, 2026 | 18.50 | 18.95 | 18.40 | 18.70 | 18.70 | 1.91% | 125,336 |
| Jan 8, 2026 | 18.35 | 18.60 | 18.25 | 18.35 | 18.35 | -0.81% | 6,654,471 |
| Jan 7, 2026 | 18.80 | 19.65 | 18.35 | 18.50 | 18.50 | -1.60% | 76,419 |
| Jan 6, 2026 | 18.30 | 19.95 | 18.30 | 18.80 | 18.80 | - | 43,109 |
| Jan 5, 2026 | 18.65 | 19.15 | 18.65 | 18.80 | 18.80 | 1.35% | 27,659 |
| Jan 2, 2026 | 18.90 | 19.10 | 18.20 | 18.55 | 18.55 | -1.85% | 44,805 |
| Dec 30, 2025 | 18.75 | 19.50 | 18.50 | 18.90 | 18.90 | 2.72% | 116,325 |
| Dec 29, 2025 | 18.30 | 19.55 | 18.15 | 18.40 | 18.40 | -0.27% | 123,964 |
| Dec 23, 2025 | 18.10 | 18.65 | 18.10 | 18.45 | 18.45 | 0.82% | 36,431 |
| Dec 22, 2025 | 18.65 | 18.65 | 18.10 | 18.30 | 18.30 | - | 59,742 |
| Dec 19, 2025 | 18.60 | 18.80 | 18.30 | 18.30 | 18.30 | -1.61% | 24,471 |
| Dec 18, 2025 | 18.65 | 18.95 | 18.60 | 18.60 | 18.60 | -0.80% | 56,800 |
| Dec 17, 2025 | 18.30 | 18.85 | 17.50 | 18.75 | 18.75 | 2.46% | 110,384 |
| Dec 16, 2025 | 18.50 | 21.00 | 18.15 | 18.30 | 18.30 | -2.14% | 98,115 |
| Dec 15, 2025 | 19.45 | 19.45 | 18.70 | 18.70 | 18.70 | -1.58% | 67,293 |
| Dec 12, 2025 | 19.10 | 19.30 | 18.85 | 19.00 | 19.00 | -0.52% | 81,444 |
| Dec 11, 2025 | 20.60 | 20.90 | 19.00 | 19.10 | 19.10 | -4.98% | 3,606,289 |
| Dec 10, 2025 | 20.50 | 21.60 | 20.10 | 20.10 | 20.10 | 0.50% | 44,031 |
| Dec 9, 2025 | 20.90 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 21,162 |
| Dec 8, 2025 | 20.80 | 20.90 | 20.20 | 20.50 | 20.50 | 2.50% | 35,386 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -0.50% | 52,499 |
| 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 |