Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9.290 | 9.290 | 9.080 | 9.140 | 9.140 | 17,321 |
| 2026-01-29 | 9.150 | 9.200 | 9.080 | 9.100 | 9.100 | 96,846 |
| 2026-01-28 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 52,194 |
| 2026-01-27 | 9.050 | 9.120 | 9.050 | 9.050 | 9.050 | 11,514 |
| 2026-01-26 | 9.250 | 9.280 | 9.080 | 9.120 | 9.120 | 58,973 |
| 2026-01-23 | 8.900 | 9.250 | 8.900 | 9.250 | 9.250 | 76,722 |
| 2026-01-22 | 8.940 | 9.020 | 8.840 | 9.000 | 9.000 | 105,025 |
| 2026-01-21 | 8.700 | 8.900 | 8.590 | 8.800 | 8.800 | 281,971 |
| 2026-01-20 | 8.640 | 8.780 | 8.570 | 8.570 | 8.570 | 116,312 |
| 2026-01-19 | 8.500 | 8.680 | 8.500 | 8.610 | 8.610 | 111,070 |
| 2026-01-16 | 8.770 | 8.770 | 8.600 | 8.600 | 8.600 | 29,568 |
| 2026-01-15 | 8.750 | 8.790 | 8.700 | 8.750 | 8.750 | 25,690 |
| 2026-01-14 | 8.600 | 8.740 | 8.600 | 8.700 | 8.700 | 14,752 |
| 2026-01-13 | 8.800 | 8.800 | 8.600 | 8.610 | 8.610 | 63,927 |
| 2026-01-12 | 8.500 | 8.800 | 8.500 | 8.650 | 8.650 | 57,960 |
| 2026-01-09 | 8.500 | 8.700 | 8.360 | 8.500 | 8.500 | 189,179 |
| 2026-01-08 | 8.640 | 8.640 | 8.380 | 8.380 | 8.380 | 7,385 |
| 2026-01-07 | 8.500 | 8.550 | 8.390 | 8.430 | 8.430 | 87,415 |
| 2026-01-06 | 8.650 | 8.650 | 8.380 | 8.500 | 8.500 | 59,713 |
| 2026-01-05 | 8.600 | 8.800 | 8.490 | 8.510 | 8.510 | 96,667 |
| 2026-01-02 | 8.640 | 8.650 | 8.570 | 8.600 | 8.600 | 50,437 |
| 2025-12-30 | 8.690 | 8.700 | 8.510 | 8.630 | 8.630 | 42,255 |
| 2025-12-29 | 8.500 | 8.700 | 8.500 | 8.550 | 8.550 | 79,094 |
| 2025-12-23 | 8.500 | 8.640 | 8.500 | 8.570 | 8.570 | 43,342 |
| 2025-12-22 | 8.700 | 8.750 | 8.630 | 8.660 | 8.660 | 132,345 |
| 2025-12-19 | 8.660 | 8.700 | 8.620 | 8.670 | 8.670 | 42,798 |
| 2025-12-18 | 8.800 | 8.800 | 8.620 | 8.620 | 8.620 | 131,299 |
| 2025-12-17 | 8.810 | 8.940 | 8.720 | 8.800 | 8.800 | 115,492 |
| 2025-12-16 | 8.700 | 8.930 | 8.620 | 8.830 | 8.830 | 471,822 |
| 2025-12-15 | 8.900 | 8.900 | 8.620 | 8.620 | 8.620 | 233,579 |
| 2025-12-12 | 9.120 | 9.120 | 8.820 | 8.940 | 8.940 | 160,717 |
| 2025-12-11 | 8.700 | 9.000 | 8.700 | 8.800 | 8.800 | 219,894 |
| 2025-12-10 | 8.830 | 8.900 | 8.700 | 8.780 | 8.780 | 94,991 |
| 2025-12-09 | 8.900 | 8.950 | 8.780 | 8.780 | 8.780 | 294,043 |
| 2025-12-08 | 8.500 | 8.900 | 8.500 | 8.810 | 8.810 | 418,278 |
| 2025-12-05 | 8.400 | 8.600 | 8.400 | 8.560 | 8.560 | 197,738 |
| 2025-12-04 | 8.260 | 8.380 | 8.250 | 8.380 | 8.380 | 109,476 |
| 2025-12-03 | 8.180 | 8.220 | 8.100 | 8.220 | 8.220 | 76,805 |
| 2025-12-02 | 8.100 | 8.200 | 8.100 | 8.150 | 8.150 | 68,161 |
| 2025-12-01 | 8.200 | 8.300 | 8.130 | 8.130 | 8.130 | 58,307 |
| 2025-11-28 | 8.100 | 8.260 | 8.050 | 8.240 | 8.240 | 341,680 |
| 2025-11-27 | 8.140 | 8.200 | 8.060 | 8.110 | 8.110 | 334,798 |
| 2025-11-26 | 8.090 | 8.110 | 8.060 | 8.110 | 8.110 | 201,847 |
| 2025-11-25 | 8.120 | 8.120 | 8.020 | 8.070 | 8.070 | 91,570 |
| 2025-11-24 | 8.110 | 8.110 | 8.000 | 8.020 | 8.020 | 80,078 |
| 2025-11-21 | 7.980 | 8.100 | 7.900 | 8.060 | 8.060 | 381,567 |
| 2025-11-20 | 8.020 | 8.140 | 7.990 | 8.100 | 8.100 | 345,122 |
| 2025-11-19 | 8.090 | 8.190 | 7.940 | 8.020 | 8.020 | 688,316 |
| 2025-11-18 | 8.350 | 8.350 | 8.100 | 8.130 | 8.130 | 524,594 |
| 2025-11-17 | 8.860 | 9.120 | 8.120 | 8.260 | 8.260 | 4,954,494 |
| 2025-11-14 | 6.180 | 6.180 | 5.830 | 5.920 | 5.920 | 165,931 |
| 2025-11-13 | 5.910 | 6.010 | 5.900 | 6.000 | 6.000 | 89,203 |
| 2025-11-12 | 6.050 | 6.230 | 5.900 | 5.960 | 5.960 | 72,775 |
| 2025-11-11 | 6.050 | 6.050 | 5.920 | 5.980 | 5.980 | 18,345 |
| 2025-11-10 | 6.000 | 6.000 | 5.890 | 5.910 | 5.910 | 19,047 |
| 2025-11-07 | 5.900 | 6.000 | 5.860 | 6.000 | 6.000 | 70,331 |
| 2025-11-06 | 5.900 | 6.070 | 5.820 | 6.000 | 6.000 | 208,030 |
| 2025-11-05 | 6.120 | 6.120 | 5.950 | 6.080 | 6.080 | 46,172 |
| 2025-11-04 | 6.180 | 6.180 | 6.020 | 6.100 | 6.100 | 69,611 |
| 2025-11-03 | 6.190 | 6.190 | 6.000 | 6.180 | 6.180 | 37,660 |
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.