Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.540 | 6.700 | 6.540 | 6.560 | 6.560 | 26,757 |
| 2026-10-16 | 6.700 | 6.700 | 6.540 | 6.540 | 6.540 | 42,841 |
| 2026-10-15 | 6.540 | 6.660 | 6.520 | 6.540 | 6.540 | 33,903 |
| 2026-10-14 | 6.540 | 6.700 | 6.540 | 6.560 | 6.560 | 23,918 |
| 2026-10-13 | 6.520 | 6.600 | 6.520 | 6.600 | 6.600 | 46,983 |
| 2026-10-12 | 6.480 | 6.600 | 6.480 | 6.540 | 6.540 | 73,971 |
| 2026-10-09 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 17,660 |
| 2026-10-08 | 6.560 | 6.640 | 6.560 | 6.620 | 6.620 | 59,764 |
| 2026-10-07 | 6.600 | 6.660 | 6.440 | 6.580 | 6.580 | 105,839,776 |
| 2026-10-06 | 6.620 | 6.680 | 6.600 | 6.620 | 6.620 | 233,685 |
| 2026-10-05 | 7.200 | 7.200 | 6.520 | 6.580 | 6.580 | 896,545 |
| 2026-10-02 | 7.400 | 7.400 | 7.180 | 7.400 | 7.400 | 24,420 |
| 2026-10-01 | 7.340 | 7.480 | 7.340 | 7.480 | 7.480 | 10,460 |
| 2026-09-30 | 7.140 | 7.380 | 7.140 | 7.340 | 7.340 | 17,827 |
| 2026-09-29 | 7.440 | 7.480 | 7.200 | 7.200 | 7.200 | 49,825 |
| 2026-09-28 | 7.020 | 7.500 | 7.020 | 7.320 | 7.320 | 1,022 |
| 2026-09-25 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 3,481 |
| 2026-09-24 | 7.260 | 7.400 | 7.180 | 7.360 | 7.360 | 9,614 |
| 2026-09-23 | 7.420 | 7.420 | 7.260 | 7.260 | 7.260 | 2,834 |
| 2026-09-22 | 7.220 | 7.240 | 7.220 | 7.240 | 7.240 | 4,123 |
| 2026-09-21 | 7.000 | 7.480 | 7.000 | 7.260 | 7.260 | 11,884 |
| 2026-09-18 | 7.480 | 7.620 | 7.460 | 7.460 | 7.460 | 29,331 |
| 2026-09-17 | 7.480 | 7.480 | 7.460 | 7.460 | 7.460 | 930 |
| 2026-09-16 | 7.460 | 8.000 | 7.420 | 7.460 | 7.460 | 115,186 |
| 2026-09-15 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 11,998 |
| 2026-09-14 | 7.820 | 7.820 | 7.440 | 7.500 | 7.500 | 13,823 |
| 2026-09-11 | 7.560 | 7.600 | 7.460 | 7.460 | 7.460 | 21,774 |
| 2026-09-10 | 7.460 | 7.480 | 7.440 | 7.460 | 7.460 | 13,994 |
| 2026-09-09 | 7.460 | 7.460 | 7.440 | 7.460 | 7.460 | 57,339 |
| 2026-09-08 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 68,269 |
| 2026-09-07 | 7.480 | 7.500 | 7.440 | 7.460 | 7.460 | 181,622 |
| 2026-09-04 | 7.460 | 7.460 | 7.440 | 7.460 | 7.460 | 15,390,191 |
| 2026-09-03 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 168,835 |
| 2026-09-02 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 176,264 |
| 2026-09-01 | 7.460 | 7.480 | 7.460 | 7.460 | 7.460 | 325,856 |
| 2026-08-31 | 7.480 | 7.480 | 7.460 | 7.460 | 7.460 | 213,922 |
| 2026-08-28 | 7.460 | 7.580 | 7.460 | 7.460 | 7.460 | 7,540,688 |
| 2026-08-27 | 7.460 | 7.480 | 7.460 | 7.460 | 7.460 | 33,634 |
| 2026-08-26 | 7.440 | 7.480 | 7.440 | 7.480 | 7.480 | 9,053 |
| 2026-08-25 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 448,640 |
| 2026-08-24 | 7.440 | 7.480 | 7.440 | 7.440 | 7.440 | 491,746 |
| 2026-08-21 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 223,393 |
| 2026-08-20 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 145,822 |
| 2026-08-19 | 7.460 | 7.460 | 7.440 | 7.440 | 7.440 | 212,943 |
| 2026-08-18 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 610,039 |
| 2026-08-17 | 7.440 | 7.460 | 7.440 | 7.440 | 7.440 | 336,514 |
| 2026-08-14 | 7.440 | 7.460 | 7.440 | 7.440 | 7.440 | 110,277 |
| 2026-08-13 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 145,329 |
| 2026-08-12 | 7.420 | 7.480 | 7.420 | 7.440 | 7.440 | 124,679 |
| 2026-08-11 | 7.420 | 7.500 | 7.420 | 7.440 | 7.440 | 50,722 |
| 2026-08-10 | 7.480 | 7.480 | 7.420 | 7.460 | 7.460 | 8,768 |
| 2026-08-07 | 7.500 | 7.500 | 7.440 | 7.480 | 7.480 | 51,606 |
| 2026-08-06 | 7.460 | 7.480 | 7.460 | 7.460 | 7.460 | 98,636 |
| 2026-08-05 | 7.440 | 7.480 | 7.400 | 7.480 | 7.480 | 169,086 |
| 2026-08-04 | 7.480 | 7.480 | 7.420 | 7.460 | 7.460 | 35,422 |
| 2026-08-03 | 7.460 | 7.500 | 7.440 | 7.480 | 7.480 | 121,690 |
| 2026-07-31 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 47,228 |
| 2026-07-30 | 7.420 | 7.500 | 7.420 | 7.460 | 7.460 | 66,455 |
| 2026-07-29 | 7.400 | 7.500 | 7.400 | 7.420 | 7.420 | 37,669 |
| 2026-07-28 | 7.540 | 7.540 | 7.440 | 7.440 | 7.440 | 10,353 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.