Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.280 | 8.660 | 8.280 | 8.620 | 8.620 | 44,894 |
| 2026-04-28 | 8.280 | 8.700 | 8.280 | 8.700 | 8.700 | 199,957 |
| 2026-04-27 | 8.140 | 8.380 | 8.140 | 8.340 | 8.340 | 121,666 |
| 2026-04-24 | 8.400 | 8.440 | 8.300 | 8.380 | 8.380 | 27,669 |
| 2026-04-23 | 8.700 | 8.700 | 8.420 | 8.440 | 8.440 | 14,008 |
| 2026-04-22 | 8.360 | 8.740 | 8.360 | 8.560 | 8.560 | 77,282 |
| 2026-04-21 | 8.340 | 8.460 | 8.300 | 8.360 | 8.360 | 57,387 |
| 2026-04-20 | 8.520 | 8.520 | 8.400 | 8.400 | 8.400 | 44,268 |
| 2026-04-17 | 8.540 | 8.620 | 8.400 | 8.540 | 8.540 | 41,549 |
| 2026-04-16 | 8.720 | 8.720 | 8.500 | 8.540 | 8.540 | 137,939 |
| 2026-04-15 | 8.780 | 8.820 | 8.680 | 8.680 | 8.680 | 116,156 |
| 2026-04-14 | 8.820 | 8.820 | 8.720 | 8.780 | 8.780 | 191,369 |
| 2026-04-13 | 8.940 | 8.940 | 8.700 | 8.820 | 8.820 | 100,190 |
| 2026-04-10 | 8.900 | 8.900 | 8.760 | 8.800 | 8.800 | 13,193 |
| 2026-04-09 | 8.740 | 8.900 | 8.740 | 8.780 | 8.780 | 120,500 |
| 2026-04-08 | 8.800 | 8.860 | 8.700 | 8.760 | 8.760 | 110,744 |
| 2026-04-07 | 9.000 | 9.160 | 8.800 | 8.800 | 8.800 | 248,439 |
| 2026-04-01 | 9.400 | 9.400 | 8.810 | 9.100 | 9.100 | 105,630 |
| 2026-03-31 | 9.100 | 9.100 | 8.960 | 9.040 | 9.040 | 41,095 |
| 2026-03-30 | 8.970 | 9.080 | 8.850 | 9.040 | 9.040 | 233,232 |
| 2026-03-27 | 9.030 | 9.040 | 8.890 | 8.930 | 8.930 | 53,123 |
| 2026-03-26 | 8.900 | 9.000 | 8.900 | 8.920 | 8.920 | 52,901 |
| 2026-03-25 | 8.500 | 9.000 | 8.500 | 8.860 | 8.860 | 83,297 |
| 2026-03-24 | 8.690 | 8.890 | 8.600 | 8.890 | 8.890 | 74,023 |
| 2026-03-23 | 8.800 | 8.800 | 8.610 | 8.640 | 8.640 | 185,334 |
| 2026-03-20 | 8.910 | 8.970 | 8.810 | 8.850 | 8.850 | 66,675 |
| 2026-03-19 | 8.820 | 8.940 | 8.810 | 8.920 | 8.920 | 77,036 |
| 2026-03-18 | 9.000 | 9.000 | 8.840 | 8.900 | 8.900 | 222,340 |
| 2026-03-17 | 8.800 | 9.020 | 8.800 | 8.980 | 8.980 | 67,494 |
| 2026-03-16 | 9.000 | 9.050 | 8.860 | 8.950 | 8.950 | 39,614 |
| 2026-03-13 | 8.820 | 9.020 | 8.810 | 9.000 | 9.000 | 88,116 |
| 2026-03-12 | 9.000 | 9.100 | 8.810 | 8.930 | 8.930 | 34,430 |
| 2026-03-11 | 9.000 | 9.450 | 8.850 | 8.950 | 8.950 | 120,598 |
| 2026-03-10 | 9.100 | 9.100 | 8.850 | 8.900 | 8.900 | 72,231 |
| 2026-03-09 | 9.000 | 9.180 | 8.810 | 8.920 | 8.920 | 173,734 |
| 2026-03-06 | 8.930 | 9.230 | 8.810 | 9.110 | 9.110 | 476,398 |
| 2026-03-05 | 8.900 | 9.040 | 8.870 | 8.970 | 8.970 | 81,188 |
| 2026-03-04 | 8.940 | 9.000 | 8.850 | 8.860 | 8.860 | 18,802 |
| 2026-03-03 | 9.030 | 9.050 | 8.860 | 8.950 | 8.950 | 228,850 |
| 2026-03-02 | 9.480 | 9.480 | 8.910 | 8.910 | 8.910 | 139,709 |
| 2026-02-27 | 9.560 | 9.560 | 8.800 | 9.100 | 9.100 | 1,455,017 |
| 2026-02-26 | 10.880 | 10.880 | 10.280 | 10.280 | 10.280 | 141,917 |
| 2026-02-25 | 10.140 | 10.740 | 10.140 | 10.620 | 10.620 | 247,558 |
| 2026-02-24 | 9.550 | 10.160 | 9.460 | 10.100 | 10.100 | 69,357 |
| 2026-02-23 | 9.470 | 10.200 | 9.450 | 10.120 | 10.120 | 675,234 |
| 2026-02-20 | 9.060 | 9.430 | 9.060 | 9.430 | 9.430 | 75,744 |
| 2026-02-19 | 9.470 | 9.480 | 9.330 | 9.330 | 9.330 | 58,498 |
| 2026-02-18 | 9.450 | 9.450 | 9.150 | 9.150 | 9.150 | 123,073 |
| 2026-02-17 | 9.400 | 9.490 | 9.060 | 9.100 | 9.100 | 171,825 |
| 2026-02-16 | 9.500 | 9.500 | 9.380 | 9.400 | 9.400 | 48,961 |
| 2026-02-13 | 9.290 | 9.420 | 9.220 | 9.220 | 9.220 | 89,130 |
| 2026-02-12 | 9.290 | 9.400 | 9.250 | 9.300 | 9.300 | 121,855 |
| 2026-02-11 | 9.070 | 9.270 | 9.070 | 9.210 | 9.210 | 4,284 |
| 2026-02-10 | 9.140 | 9.260 | 9.140 | 9.250 | 9.250 | 120,573 |
| 2026-02-09 | 8.710 | 9.250 | 8.710 | 9.140 | 9.140 | 148,293 |
| 2026-02-06 | 8.760 | 8.880 | 8.750 | 8.860 | 8.860 | 79,033 |
| 2026-02-05 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 52,483 |
| 2026-02-04 | 9.000 | 9.040 | 8.800 | 8.880 | 8.880 | 70,421 |
| 2026-02-03 | 8.750 | 9.080 | 8.750 | 9.000 | 9.000 | 90,345 |
| 2026-02-02 | 9.000 | 9.200 | 8.810 | 8.910 | 8.910 | 126,849 |
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.