Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 7.490 | 7.490 | 7.300 | 7.400 | 7.400 | 40,237 |
| 2024-08-23 | 7.390 | 7.450 | 7.300 | 7.310 | 7.310 | 154,434 |
| 2024-08-22 | 7.200 | 7.680 | 7.160 | 7.320 | 7.320 | 586,515 |
| 2024-08-21 | 7.080 | 7.190 | 7.050 | 7.120 | 7.120 | 175,933 |
| 2024-08-20 | 7.050 | 7.110 | 7.040 | 7.060 | 7.060 | 171,808 |
| 2024-08-19 | 7.000 | 7.120 | 7.000 | 7.060 | 7.060 | 120,571 |
| 2024-08-16 | 7.040 | 7.090 | 7.040 | 7.040 | 7.040 | 94,537 |
| 2024-08-15 | 7.050 | 7.110 | 7.030 | 7.080 | 7.080 | 112,807 |
| 2024-08-14 | 7.060 | 7.130 | 7.040 | 7.040 | 7.040 | 104,638 |
| 2024-08-13 | 7.090 | 7.090 | 7.010 | 7.060 | 7.060 | 124,805 |
| 2024-08-12 | 7.090 | 7.150 | 7.070 | 7.090 | 7.090 | 166,014 |
| 2024-08-09 | 7.020 | 7.200 | 7.020 | 7.100 | 7.100 | 631,258 |
| 2024-08-08 | 7.000 | 7.000 | 6.900 | 6.920 | 6.920 | 1,395,171 |
| 2024-08-07 | 6.950 | 6.980 | 6.940 | 6.940 | 6.940 | 849,699 |
| 2024-08-06 | 7.000 | 7.060 | 6.940 | 6.950 | 6.950 | 1,671,731 |
| 2024-08-05 | 7.100 | 7.100 | 6.940 | 6.950 | 6.950 | 1,296,316 |
| 2024-08-02 | 7.310 | 7.310 | 7.150 | 7.210 | 7.210 | 695,804 |
| 2024-08-01 | 7.280 | 7.450 | 7.280 | 7.380 | 7.380 | 149,417 |
| 2024-07-31 | 7.230 | 7.300 | 7.230 | 7.280 | 7.280 | 99,119 |
| 2024-07-30 | 7.200 | 7.300 | 7.200 | 7.280 | 7.280 | 367,379 |
| 2024-07-29 | 7.200 | 7.290 | 7.190 | 7.220 | 7.220 | 265,237 |
| 2024-07-26 | 7.280 | 7.280 | 7.170 | 7.190 | 7.190 | 651,163 |
| 2024-07-25 | 7.200 | 7.210 | 7.160 | 7.200 | 7.200 | 393,392 |
| 2024-07-24 | 7.280 | 7.280 | 7.160 | 7.160 | 7.160 | 200,243 |
| 2024-07-23 | 7.180 | 7.290 | 7.170 | 7.250 | 7.250 | 242,237 |
| 2024-07-22 | 7.180 | 7.260 | 7.160 | 7.210 | 7.210 | 316,852 |
| 2024-07-19 | 7.210 | 7.280 | 7.190 | 7.210 | 7.210 | 155,603 |
| 2024-07-18 | 7.230 | 7.270 | 7.220 | 7.260 | 7.260 | 137,755 |
| 2024-07-17 | 7.260 | 7.300 | 7.240 | 7.280 | 7.280 | 299,326 |
| 2024-07-16 | 7.320 | 7.340 | 7.220 | 7.240 | 7.240 | 264,948 |
| 2024-07-15 | 7.220 | 7.300 | 7.150 | 7.300 | 7.300 | 336,175 |
| 2024-07-12 | 7.250 | 7.300 | 7.220 | 7.290 | 7.290 | 325,730 |
| 2024-07-11 | 7.220 | 7.350 | 7.220 | 7.300 | 7.300 | 521,763 |
| 2024-07-10 | 7.330 | 7.390 | 7.260 | 7.260 | 7.260 | 617,330 |
| 2024-07-09 | 7.400 | 7.400 | 7.330 | 7.370 | 7.370 | 291,652 |
| 2024-07-08 | 7.350 | 7.410 | 7.300 | 7.360 | 7.360 | 351,375 |
| 2024-07-05 | 7.400 | 7.450 | 7.340 | 7.360 | 7.360 | 163,760 |
| 2024-07-04 | 7.450 | 7.450 | 7.340 | 7.380 | 7.380 | 84,891 |
| 2024-07-03 | 7.640 | 7.640 | 7.330 | 7.450 | 7.450 | 858,951 |
| 2024-07-02 | 7.850 | 7.850 | 7.360 | 7.400 | 7.400 | 260,877 |
| 2024-07-01 | 7.340 | 7.500 | 7.320 | 7.370 | 7.370 | 271,577 |
| 2024-06-28 | 7.400 | 7.480 | 7.300 | 7.380 | 7.380 | 307,219 |
| 2024-06-27 | 7.520 | 7.770 | 7.440 | 7.460 | 7.460 | 468,855 |
| 2024-06-26 | 7.540 | 7.580 | 7.360 | 7.360 | 7.360 | 116,666 |
| 2024-06-25 | 7.340 | 7.450 | 7.300 | 7.450 | 7.450 | 377,457 |
| 2024-06-24 | 7.430 | 7.500 | 7.290 | 7.400 | 7.400 | 407,710 |
| 2024-06-21 | 7.580 | 7.620 | 7.370 | 7.480 | 7.480 | 727,224 |
| 2024-06-20 | 8.200 | 8.200 | 7.400 | 7.500 | 7.500 | 95,241,438 |
| 2024-06-19 | 8.130 | 8.250 | 7.980 | 8.060 | 8.060 | 466,179 |
| 2024-06-18 | 7.940 | 8.100 | 7.920 | 8.040 | 8.040 | 73,670 |
| 2024-06-17 | 8.280 | 8.280 | 7.710 | 7.920 | 7.920 | 158,912 |
| 2024-06-14 | 8.300 | 8.300 | 7.850 | 7.950 | 7.950 | 484,302 |
| 2024-06-13 | 8.280 | 8.280 | 8.040 | 8.040 | 8.040 | 247,749 |
| 2024-06-12 | 8.200 | 8.350 | 8.100 | 8.160 | 8.160 | 120,467 |
| 2024-06-11 | 8.330 | 8.440 | 8.230 | 8.230 | 8.230 | 64,040 |
| 2024-06-10 | 8.180 | 8.530 | 8.140 | 8.470 | 8.470 | 1,126,469 |
| 2024-06-07 | 8.830 | 8.830 | 8.560 | 8.600 | 8.600 | 115,923 |
| 2024-06-06 | 8.560 | 8.940 | 8.560 | 8.940 | 8.940 | 146,894 |
| 2024-06-05 | 8.710 | 8.770 | 8.560 | 8.770 | 8.770 | 137,371 |
| 2024-06-04 | 9.020 | 9.210 | 8.480 | 8.630 | 8.630 | 576,245 |
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.