Northern Ocean Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	8.926	8.926	8.369	8.517	8.517	66,900
2021-10-19	8.369	8.917	8.369	8.722	8.722	179,089
2021-10-18	8.462	8.759	8.266	8.322	8.322	147,021

← NewerPage 21 of 22 · 1,262 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.