Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.150 | 6.550 | 6.000 | 6.020 | 6.020 | 311,203 |
| 2025-10-30 | 5.880 | 6.200 | 5.880 | 6.200 | 6.200 | 14,746 |
| 2025-10-29 | 6.190 | 6.190 | 5.950 | 5.950 | 5.950 | 57,949 |
| 2025-10-28 | 6.200 | 6.200 | 6.030 | 6.040 | 6.040 | 70,981 |
| 2025-10-27 | 6.100 | 6.100 | 5.900 | 6.100 | 6.100 | 60,748 |
| 2025-10-24 | 6.030 | 6.200 | 6.030 | 6.150 | 6.150 | 54,296 |
| 2025-10-23 | 6.100 | 6.240 | 6.060 | 6.100 | 6.100 | 204,965 |
| 2025-10-22 | 5.930 | 6.070 | 5.930 | 6.070 | 6.070 | 20,463 |
| 2025-10-21 | 5.850 | 6.000 | 5.820 | 6.000 | 6.000 | 64,640 |
| 2025-10-20 | 6.000 | 6.000 | 5.800 | 5.940 | 5.940 | 88,827 |
| 2025-10-17 | 5.950 | 6.050 | 5.950 | 6.040 | 6.040 | 13,536 |
| 2025-10-16 | 6.200 | 6.200 | 5.960 | 6.080 | 6.080 | 162,856 |
| 2025-10-15 | 5.990 | 6.060 | 5.790 | 5.790 | 5.790 | 24,636 |
| 2025-10-14 | 5.990 | 6.000 | 5.770 | 6.000 | 6.000 | 13,765 |
| 2025-10-13 | 6.100 | 6.100 | 5.850 | 5.980 | 5.980 | 1,042 |
| 2025-10-10 | 5.520 | 6.200 | 5.520 | 6.100 | 6.100 | 206,490 |
| 2025-10-09 | 5.970 | 6.040 | 5.800 | 5.940 | 5.940 | 169,511 |
| 2025-10-08 | 5.980 | 6.100 | 5.980 | 6.100 | 6.100 | 34,018 |
| 2025-10-07 | 5.970 | 6.020 | 5.970 | 6.020 | 6.020 | 66,762 |
| 2025-10-06 | 5.970 | 6.110 | 5.970 | 6.040 | 6.040 | 90,131 |
| 2025-10-03 | 6.100 | 6.100 | 6.030 | 6.100 | 6.100 | 4,817 |
| 2025-10-02 | 6.100 | 6.200 | 6.020 | 6.100 | 6.100 | 149,200 |
| 2025-10-01 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 17,728 |
| 2025-09-30 | 6.080 | 6.100 | 5.980 | 5.980 | 5.980 | 42,899 |
| 2025-09-29 | 6.100 | 6.100 | 6.000 | 6.020 | 6.020 | 57,005 |
| 2025-09-26 | 6.060 | 6.100 | 6.020 | 6.100 | 6.100 | 81,691 |
| 2025-09-25 | 6.250 | 6.290 | 6.060 | 6.090 | 6.090 | 77,247 |
| 2025-09-24 | 6.400 | 6.400 | 6.100 | 6.250 | 6.250 | 87,548 |
| 2025-09-23 | 6.100 | 6.270 | 6.080 | 6.200 | 6.200 | 110,766 |
| 2025-09-22 | 6.310 | 6.370 | 6.210 | 6.210 | 6.210 | 38,482 |
| 2025-09-19 | 6.250 | 6.450 | 6.250 | 6.360 | 6.360 | 52,010 |
| 2025-09-18 | 6.300 | 6.400 | 6.160 | 6.400 | 6.400 | 173,779 |
| 2025-09-17 | 6.400 | 6.470 | 6.270 | 6.340 | 6.340 | 207,663 |
| 2025-09-16 | 6.400 | 6.490 | 6.400 | 6.400 | 6.400 | 177,460 |
| 2025-09-15 | 6.500 | 6.500 | 6.320 | 6.440 | 6.440 | 64,795 |
| 2025-09-12 | 6.240 | 6.310 | 6.240 | 6.300 | 6.300 | 117,309 |
| 2025-09-11 | 6.210 | 6.380 | 6.210 | 6.240 | 6.240 | 55,012 |
| 2025-09-10 | 6.210 | 6.510 | 6.210 | 6.400 | 6.400 | 103,865 |
| 2025-09-09 | 6.200 | 6.360 | 6.200 | 6.220 | 6.220 | 16,886 |
| 2025-09-08 | 6.290 | 6.370 | 6.200 | 6.210 | 6.210 | 78,826 |
| 2025-09-05 | 6.300 | 6.300 | 5.950 | 6.200 | 6.200 | 201,442 |
| 2025-09-04 | 6.320 | 6.320 | 5.950 | 6.060 | 6.060 | 481,709 |
| 2025-09-03 | 6.320 | 6.490 | 6.300 | 6.320 | 6.320 | 17,235 |
| 2025-09-02 | 6.480 | 6.500 | 6.350 | 6.350 | 6.350 | 43,372 |
| 2025-09-01 | 6.500 | 6.700 | 6.370 | 6.420 | 6.420 | 211,027 |
| 2025-08-29 | 6.550 | 6.790 | 6.490 | 6.600 | 6.600 | 220,985 |
| 2025-08-28 | 6.550 | 6.550 | 6.510 | 6.550 | 6.550 | 45,239 |
| 2025-08-27 | 6.550 | 6.600 | 6.500 | 6.600 | 6.600 | 80,539 |
| 2025-08-26 | 6.500 | 6.500 | 6.470 | 6.500 | 6.500 | 157,670 |
| 2025-08-25 | 6.650 | 6.650 | 6.500 | 6.550 | 6.550 | 170,042 |
| 2025-08-22 | 6.690 | 6.690 | 6.550 | 6.550 | 6.550 | 261,698 |
| 2025-08-21 | 6.600 | 6.690 | 6.550 | 6.690 | 6.690 | 120,617 |
| 2025-08-20 | 6.500 | 6.640 | 6.500 | 6.550 | 6.550 | 43,756 |
| 2025-08-19 | 6.590 | 6.700 | 6.450 | 6.640 | 6.640 | 220,169 |
| 2025-08-18 | 6.700 | 6.700 | 6.570 | 6.630 | 6.630 | 62,180 |
| 2025-08-15 | 6.500 | 6.600 | 6.450 | 6.600 | 6.600 | 161,038 |
| 2025-08-14 | 6.600 | 6.600 | 6.370 | 6.420 | 6.420 | 43,329 |
| 2025-08-13 | 6.600 | 6.600 | 6.400 | 6.490 | 6.490 | 129,571 |
| 2025-08-12 | 6.600 | 6.690 | 6.250 | 6.390 | 6.390 | 207,722 |
| 2025-08-11 | 6.500 | 6.910 | 6.290 | 6.560 | 6.560 | 264,272 |
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.