Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 6.360 | 6.360 | 6.174 | 6.267 | 6.267 | 138,875 |
| 2022-01-11 | 6.462 | 6.462 | 6.090 | 6.379 | 6.379 | 31,606 |
| 2022-01-10 | 6.090 | 6.323 | 6.090 | 6.230 | 6.230 | 163,466 |
| 2022-01-07 | 6.118 | 6.211 | 5.914 | 6.044 | 6.044 | 188,262 |
| 2022-01-06 | 6.249 | 6.342 | 6.044 | 6.211 | 6.211 | 100,793 |
| 2022-01-05 | 6.369 | 6.416 | 6.146 | 6.249 | 6.249 | 104,676 |
| 2022-01-04 | 6.416 | 6.416 | 6.211 | 6.369 | 6.369 | 144,675 |
| 2022-01-03 | 6.090 | 6.434 | 6.090 | 6.202 | 6.202 | 299,250 |
| 2021-12-30 | 6.221 | 6.323 | 6.137 | 6.314 | 6.314 | 411,845 |
| 2021-12-29 | 6.509 | 6.509 | 6.072 | 6.230 | 6.230 | 454,625 |
| 2021-12-28 | 6.509 | 6.927 | 6.230 | 6.416 | 6.416 | 435,127 |
| 2021-12-27 | 6.602 | 7.532 | 6.509 | 6.937 | 6.937 | 795,213 |
| 2021-12-23 | 7.439 | 8.173 | 7.439 | 7.904 | 7.904 | 255,864 |
| 2021-12-22 | 7.448 | 7.625 | 7.383 | 7.532 | 7.532 | 57,946 |
| 2021-12-21 | 7.811 | 7.811 | 7.541 | 7.550 | 7.550 | 84,587 |
| 2021-12-20 | 7.467 | 7.904 | 7.253 | 7.541 | 7.541 | 25,468 |
| 2021-12-17 | 7.439 | 7.904 | 7.364 | 7.625 | 7.625 | 99,106 |
| 2021-12-16 | 7.206 | 7.429 | 7.076 | 7.383 | 7.383 | 86,176 |
| 2021-12-15 | 7.336 | 7.429 | 7.123 | 7.206 | 7.206 | 64,984 |
| 2021-12-14 | 7.104 | 7.439 | 6.974 | 7.429 | 7.429 | 106,048 |
| 2021-12-13 | 7.439 | 7.439 | 7.067 | 7.095 | 7.095 | 277,915 |
| 2021-12-10 | 7.439 | 7.448 | 7.271 | 7.439 | 7.439 | 336,343 |
| 2021-12-09 | 7.987 | 7.987 | 7.253 | 7.253 | 7.253 | 80,032 |
| 2021-12-08 | 7.625 | 7.625 | 6.974 | 7.439 | 7.439 | 280,420 |
| 2021-12-07 | 7.876 | 8.257 | 7.383 | 7.467 | 7.467 | 280,808 |
| 2021-12-06 | 7.904 | 8.201 | 7.625 | 7.829 | 7.829 | 115,972 |
| 2021-12-03 | 7.755 | 7.764 | 7.625 | 7.699 | 7.699 | 48,341 |
| 2021-12-02 | 7.904 | 7.904 | 7.587 | 7.587 | 7.587 | 35,139 |
| 2021-12-01 | 8.090 | 8.090 | 7.541 | 7.718 | 7.718 | 142,422 |
| 2021-11-30 | 8.127 | 8.369 | 7.811 | 8.090 | 8.090 | 56,787 |
| 2021-11-29 | 7.653 | 8.266 | 7.653 | 8.173 | 8.173 | 105,850 |
| 2021-11-26 | 8.257 | 8.257 | 7.346 | 7.653 | 7.653 | 161,196 |
| 2021-11-25 | 8.285 | 8.462 | 7.997 | 7.997 | 7.997 | 50,792 |
| 2021-11-24 | 8.090 | 8.276 | 7.708 | 8.155 | 8.155 | 85,483 |
| 2021-11-23 | 7.736 | 8.145 | 7.439 | 7.904 | 7.904 | 87,429 |
| 2021-11-22 | 8.220 | 8.220 | 7.485 | 7.625 | 7.625 | 137,116 |
| 2021-11-19 | 7.997 | 8.266 | 7.932 | 8.173 | 8.173 | 61,608 |
| 2021-11-18 | 8.378 | 8.378 | 7.904 | 7.997 | 7.997 | 267,099 |
| 2021-11-17 | 8.861 | 8.861 | 8.415 | 8.527 | 8.527 | 18,144 |
| 2021-11-16 | 8.378 | 8.973 | 8.378 | 8.555 | 8.555 | 38,142 |
| 2021-11-15 | 8.787 | 9.103 | 8.369 | 8.378 | 8.378 | 215,860 |
| 2021-11-12 | 8.833 | 9.270 | 8.369 | 8.620 | 8.620 | 188,173 |
| 2021-11-11 | 9.196 | 9.298 | 8.843 | 8.982 | 8.982 | 71,627 |
| 2021-11-10 | 8.945 | 9.289 | 8.936 | 9.112 | 9.112 | 222,127 |
| 2021-11-09 | 9.317 | 9.373 | 8.889 | 9.178 | 9.178 | 102,339 |
| 2021-11-08 | 9.726 | 9.726 | 9.131 | 9.410 | 9.410 | 191,988 |
| 2021-11-05 | 10.358 | 10.358 | 9.391 | 9.726 | 9.726 | 106,855 |
| 2021-11-04 | 9.838 | 10.210 | 9.289 | 9.763 | 9.763 | 116,652 |
| 2021-11-03 | 10.210 | 10.228 | 9.484 | 9.763 | 9.763 | 111,294 |
| 2021-11-02 | 10.024 | 10.228 | 9.763 | 9.856 | 9.856 | 133,953 |
| 2021-11-01 | 9.708 | 10.768 | 9.577 | 9.949 | 9.949 | 411,594 |
| 2021-10-29 | 9.289 | 9.763 | 9.019 | 9.298 | 9.298 | 759,731 |
| 2021-10-28 | 9.577 | 9.577 | 8.880 | 9.112 | 9.112 | 126,581 |
| 2021-10-27 | 8.926 | 9.577 | 8.871 | 9.085 | 9.085 | 731,432 |
| 2021-10-26 | 8.731 | 8.731 | 8.508 | 8.601 | 8.601 | 52,560 |
| 2021-10-25 | 8.694 | 8.787 | 8.434 | 8.555 | 8.555 | 72,326 |
| 2021-10-22 | 8.787 | 8.824 | 8.555 | 8.694 | 8.694 | 38,760 |
| 2021-10-21 | 8.555 | 8.908 | 8.508 | 8.648 | 8.648 | 158,753 |
← NewerPage 21 of 21 · 1,258 trading days
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.