Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.560 | 7.560 | 7.440 | 7.460 | 7.460 | 17,899 |
| 2026-07-24 | 7.440 | 7.540 | 7.440 | 7.540 | 7.540 | 115,238 |
| 2026-07-23 | 7.480 | 7.500 | 7.460 | 7.500 | 7.500 | 91,554 |
| 2026-07-22 | 7.440 | 7.480 | 7.440 | 7.460 | 7.460 | 51,523 |
| 2026-07-21 | 7.500 | 7.500 | 7.420 | 7.480 | 7.480 | 70,127 |
| 2026-07-20 | 7.500 | 7.500 | 7.440 | 7.440 | 7.440 | 47,898 |
| 2026-07-17 | 7.480 | 7.500 | 7.360 | 7.460 | 7.460 | 43,967 |
| 2026-07-16 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 4,335 |
| 2026-07-15 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 57,078 |
| 2026-07-14 | 7.500 | 7.520 | 7.480 | 7.480 | 7.480 | 274,306 |
| 2026-07-13 | 7.460 | 7.560 | 7.460 | 7.520 | 7.520 | 742,767 |
| 2026-07-10 | 7.660 | 7.740 | 7.480 | 7.520 | 7.520 | 586,086 |
| 2026-07-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 65,502,045 |
| 2026-07-08 | 7.700 | 7.700 | 7.660 | 7.660 | 7.660 | 2,303 |
| 2026-07-07 | 7.780 | 7.960 | 7.660 | 7.660 | 7.660 | 58,370 |
| 2026-07-06 | 8.360 | 8.360 | 7.840 | 7.840 | 7.840 | 23,347 |
| 2026-07-03 | 8.120 | 8.120 | 8.060 | 8.080 | 8.080 | 12,706 |
| 2026-07-02 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 5 |
| 2026-07-01 | 8.160 | 8.200 | 8.100 | 8.100 | 8.100 | 22,927 |
| 2026-06-30 | 7.800 | 8.360 | 7.600 | 8.060 | 8.060 | 28,025 |
| 2026-06-29 | 8.320 | 8.320 | 8.020 | 8.020 | 8.020 | 12,821 |
| 2026-06-26 | 8.120 | 8.580 | 7.900 | 8.180 | 8.180 | 75,784 |
| 2026-06-25 | 8.200 | 8.260 | 8.100 | 8.100 | 8.100 | 7,380 |
| 2026-06-24 | 8.160 | 8.260 | 8.140 | 8.260 | 8.260 | 55,813 |
| 2026-06-23 | 8.160 | 8.160 | 8.000 | 8.120 | 8.120 | 12,838 |
| 2026-06-22 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 31,305 |
| 2026-06-19 | 8.100 | 8.100 | 8.000 | 8.080 | 8.080 | 5,985 |
| 2026-06-18 | 7.940 | 7.940 | 7.780 | 7.820 | 7.820 | 71,055 |
| 2026-06-17 | 7.940 | 8.020 | 7.840 | 7.920 | 7.920 | 54,109 |
| 2026-06-16 | 7.740 | 7.940 | 7.700 | 7.940 | 7.940 | 33,577 |
| 2026-06-15 | 8.160 | 8.160 | 7.720 | 7.740 | 7.740 | 22,785 |
| 2026-06-12 | 7.700 | 7.900 | 7.700 | 7.860 | 7.860 | 52,347 |
| 2026-06-11 | 7.800 | 7.940 | 7.780 | 7.780 | 7.780 | 57,728 |
| 2026-06-10 | 7.360 | 8.060 | 7.340 | 7.800 | 7.800 | 61,960 |
| 2026-06-09 | 7.700 | 7.800 | 7.700 | 7.720 | 7.720 | 16,771 |
| 2026-06-08 | 7.840 | 7.860 | 7.600 | 7.800 | 7.800 | 31,465 |
| 2026-06-05 | 7.800 | 7.980 | 7.800 | 7.900 | 7.900 | 19,961 |
| 2026-06-04 | 7.700 | 7.760 | 7.600 | 7.680 | 7.680 | 147,328 |
| 2026-06-03 | 7.540 | 7.600 | 7.500 | 7.500 | 7.500 | 18,756 |
| 2026-06-02 | 7.760 | 7.800 | 7.380 | 7.600 | 7.600 | 140,062 |
| 2026-06-01 | 7.440 | 7.820 | 7.440 | 7.820 | 7.820 | 172,221 |
| 2026-05-29 | 8.060 | 8.320 | 7.900 | 8.020 | 8.020 | 404,546 |
| 2026-05-28 | 8.540 | 8.680 | 8.540 | 8.600 | 8.600 | 15,361 |
| 2026-05-27 | 8.900 | 8.900 | 8.560 | 8.660 | 8.660 | 32,264 |
| 2026-05-26 | 9.000 | 9.000 | 8.740 | 8.860 | 8.860 | 72,783 |
| 2026-05-22 | 8.960 | 8.960 | 8.740 | 8.880 | 8.880 | 32,027 |
| 2026-05-21 | 8.920 | 8.920 | 8.700 | 8.780 | 8.780 | 53,539 |
| 2026-05-20 | 8.740 | 8.740 | 8.660 | 8.740 | 8.740 | 7,523 |
| 2026-05-19 | 8.840 | 8.840 | 8.540 | 8.660 | 8.660 | 54,042 |
| 2026-05-18 | 8.700 | 8.960 | 8.620 | 8.820 | 8.820 | 18,572 |
| 2026-05-15 | 8.300 | 8.880 | 8.300 | 8.560 | 8.560 | 61,930 |
| 2026-05-13 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1,028 |
| 2026-05-12 | 8.800 | 8.960 | 8.620 | 8.960 | 8.960 | 1,028 |
| 2026-05-11 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 135 |
| 2026-05-08 | 8.740 | 8.900 | 8.640 | 8.800 | 8.800 | 188,216 |
| 2026-05-07 | 8.800 | 8.900 | 8.700 | 8.800 | 8.800 | 58,358 |
| 2026-05-06 | 8.620 | 8.800 | 8.600 | 8.600 | 8.600 | 42,665 |
| 2026-05-05 | 8.820 | 8.820 | 8.700 | 8.700 | 8.700 | 109,207 |
| 2026-05-04 | 8.620 | 8.800 | 8.600 | 8.800 | 8.800 | 36,700 |
| 2026-04-30 | 8.660 | 8.700 | 8.620 | 8.700 | 8.700 | 22,627 |
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.