Ventura Offshore Holding Ltd. (OSL:VTURA)
Norway
· Delayed Price · Currency is NOK 31.50
+0.40 (1.29%)
At close: Apr 28, 2026
Ventura Offshore Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.80 | 31.80 | 31.00 | 31.50 | 31.50 | 1.29% | 104,533 |
| Apr 27, 2026 | 31.80 | 31.80 | 30.30 | 31.10 | 31.10 | 2.64% | 100,289 |
| Apr 24, 2026 | 31.00 | 31.00 | 29.90 | 30.30 | 30.30 | -2.26% | 237,591 |
| Apr 23, 2026 | 31.20 | 31.70 | 30.70 | 31.00 | 31.00 | - | 125,377 |
| Apr 22, 2026 | 32.10 | 32.10 | 31.00 | 31.00 | 31.00 | -1.59% | 148,153 |
| Apr 21, 2026 | 31.90 | 32.00 | 31.50 | 31.50 | 31.50 | - | 72,679 |
| Apr 20, 2026 | 31.70 | 32.30 | 31.50 | 31.50 | 31.50 | -0.63% | 150,136 |
| Apr 17, 2026 | 32.40 | 32.40 | 31.40 | 31.70 | 31.70 | -0.94% | 108,415 |
| Apr 16, 2026 | 32.20 | 32.90 | 31.80 | 32.00 | 32.00 | 0.95% | 207,926 |
| Apr 15, 2026 | 32.20 | 32.40 | 31.70 | 31.70 | 31.70 | -0.94% | 191,615 |
| Apr 14, 2026 | 32.00 | 32.20 | 31.70 | 32.00 | 32.00 | - | 196,773 |
| Apr 13, 2026 | 32.50 | 33.20 | 31.90 | 32.00 | 32.00 | - | 219,822 |
| Apr 10, 2026 | 31.00 | 32.50 | 31.00 | 32.00 | 32.00 | 3.23% | 415,663 |
| Apr 9, 2026 | 30.00 | 31.50 | 29.90 | 31.00 | 31.00 | 1.64% | 1,484,199 |
| Apr 8, 2026 | 31.60 | 31.60 | 30.00 | 30.50 | 30.50 | 0.66% | 381,924 |
| Apr 7, 2026 | 31.70 | 32.00 | 30.30 | 30.30 | 30.30 | 9.78% | 1,235,002 |
| Apr 1, 2026 | 27.80 | 28.70 | 27.50 | 27.60 | 27.60 | 0.36% | 34,671 |
| Mar 31, 2026 | 27.10 | 27.80 | 27.10 | 27.50 | 27.50 | 1.48% | 173,834 |
| Mar 30, 2026 | 26.60 | 27.20 | 26.60 | 27.10 | 27.10 | 2.26% | 115,869 |
| Mar 27, 2026 | 25.80 | 26.80 | 25.70 | 26.50 | 26.50 | 2.71% | 224,628 |
| Mar 26, 2026 | 25.60 | 26.10 | 25.50 | 25.80 | 25.80 | -0.77% | 203,390 |
| Mar 25, 2026 | 25.60 | 26.80 | 25.60 | 26.00 | 26.00 | 1.56% | 105,504 |
| Mar 24, 2026 | 25.40 | 25.60 | 25.10 | 25.60 | 25.60 | 1.59% | 5,921 |
| Mar 23, 2026 | 25.20 | 25.50 | 24.50 | 25.20 | 25.20 | - | 31,383 |
| Mar 20, 2026 | 25.50 | 25.60 | 25.10 | 25.20 | 25.20 | - | 25,806 |
| Mar 19, 2026 | 25.80 | 25.80 | 25.10 | 25.20 | 25.20 | -2.33% | 152,320 |
| Mar 18, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - | 34,406 |
| Mar 17, 2026 | 25.10 | 25.80 | 25.00 | 25.80 | 25.80 | 0.39% | 6,302 |
| Mar 16, 2026 | 25.60 | 25.70 | 24.70 | 25.70 | 25.70 | 0.39% | 68,796 |
| Mar 13, 2026 | 25.40 | 25.60 | 24.70 | 25.60 | 25.60 | - | 47,644 |
| Mar 12, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | 0.79% | 16,881 |
| Mar 11, 2026 | 25.10 | 25.90 | 25.00 | 25.40 | 25.40 | -1.93% | 43,678 |
| Mar 10, 2026 | 24.60 | 25.90 | 24.60 | 25.90 | 25.90 | 3.60% | 65,013 |
| Mar 9, 2026 | 26.90 | 27.00 | 24.30 | 25.00 | 25.00 | -3.47% | 197,576 |
| Mar 6, 2026 | 25.10 | 25.90 | 24.80 | 25.90 | 25.90 | 1.57% | 100,413 |
| 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 |