Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.610 | 6.670 | 6.380 | 6.560 | 6.560 | 102,643 |
| 2025-08-07 | 6.390 | 6.680 | 6.390 | 6.680 | 6.680 | 103,712 |
| 2025-08-06 | 6.750 | 6.750 | 6.310 | 6.520 | 6.520 | 102,317 |
| 2025-08-05 | 6.230 | 6.230 | 6.100 | 6.220 | 6.220 | 48,614 |
| 2025-08-04 | 6.050 | 6.360 | 6.030 | 6.280 | 6.280 | 45,300 |
| 2025-08-01 | 6.200 | 6.250 | 6.000 | 6.000 | 6.000 | 28,040 |
| 2025-07-31 | 6.230 | 6.400 | 6.150 | 6.150 | 6.150 | 78,541 |
| 2025-07-30 | 5.920 | 6.050 | 5.920 | 5.950 | 5.950 | 97,060 |
| 2025-07-29 | 5.950 | 6.000 | 5.840 | 5.940 | 5.940 | 122,863 |
| 2025-07-28 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 23,154 |
| 2025-07-25 | 5.900 | 5.900 | 5.830 | 5.900 | 5.900 | 11,122 |
| 2025-07-24 | 5.900 | 5.950 | 5.830 | 5.900 | 5.900 | 56,146 |
| 2025-07-23 | 5.800 | 5.900 | 5.800 | 5.890 | 5.890 | 32,557 |
| 2025-07-22 | 5.800 | 5.810 | 5.710 | 5.800 | 5.800 | 40,513 |
| 2025-07-21 | 5.820 | 5.900 | 5.800 | 5.800 | 5.800 | 34,570 |
| 2025-07-18 | 5.950 | 5.950 | 5.810 | 5.810 | 5.810 | 65,628 |
| 2025-07-17 | 5.710 | 5.950 | 5.710 | 5.880 | 5.880 | 26,838 |
| 2025-07-16 | 5.770 | 5.900 | 5.770 | 5.800 | 5.800 | 14,126 |
| 2025-07-15 | 5.890 | 5.930 | 5.800 | 5.840 | 5.840 | 70,144 |
| 2025-07-14 | 5.870 | 5.870 | 5.850 | 5.850 | 5.850 | 15,154 |
| 2025-07-11 | 5.810 | 5.850 | 5.760 | 5.850 | 5.850 | 77,820 |
| 2025-07-10 | 5.950 | 5.950 | 5.860 | 5.880 | 5.880 | 50,386 |
| 2025-07-09 | 5.850 | 6.000 | 5.800 | 5.860 | 5.860 | 613,044 |
| 2025-07-08 | 5.700 | 5.800 | 5.650 | 5.760 | 5.760 | 131,944 |
| 2025-07-07 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 59,092 |
| 2025-07-04 | 5.870 | 5.900 | 5.800 | 5.820 | 5.820 | 14,372 |
| 2025-07-03 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 18,406 |
| 2025-07-02 | 5.780 | 5.990 | 5.780 | 5.850 | 5.850 | 27,539 |
| 2025-07-01 | 5.850 | 5.880 | 5.750 | 5.750 | 5.750 | 16,126 |
| 2025-06-30 | 6.200 | 6.200 | 5.850 | 5.850 | 5.850 | 10,707 |
| 2025-06-27 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 30,853 |
| 2025-06-26 | 5.900 | 5.960 | 5.780 | 5.780 | 5.780 | 67,859 |
| 2025-06-25 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 19,304 |
| 2025-06-24 | 5.910 | 6.000 | 5.700 | 6.000 | 6.000 | 92,927 |
| 2025-06-23 | 6.180 | 6.180 | 5.880 | 5.930 | 5.930 | 61,547 |
| 2025-06-20 | 6.180 | 6.180 | 5.950 | 5.950 | 5.950 | 75,433 |
| 2025-06-19 | 5.900 | 6.090 | 5.860 | 5.950 | 5.950 | 76,138 |
| 2025-06-18 | 6.050 | 6.200 | 5.900 | 5.900 | 5.900 | 61,531 |
| 2025-06-17 | 5.700 | 6.040 | 5.700 | 6.040 | 6.040 | 181,682 |
| 2025-06-16 | 5.900 | 6.000 | 5.700 | 5.810 | 5.810 | 27,004 |
| 2025-06-13 | 6.050 | 6.050 | 5.900 | 5.960 | 5.960 | 96,560 |
| 2025-06-12 | 6.000 | 6.000 | 5.820 | 5.820 | 5.820 | 4,346 |
| 2025-06-11 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 15,819 |
| 2025-06-10 | 5.860 | 6.010 | 5.850 | 5.950 | 5.950 | 20,671 |
| 2025-06-06 | 6.010 | 6.050 | 5.900 | 5.900 | 5.900 | 78,780 |
| 2025-06-05 | 5.950 | 5.980 | 5.900 | 5.900 | 5.900 | 4,507 |
| 2025-06-04 | 6.000 | 6.040 | 5.950 | 5.950 | 5.950 | 15,626 |
| 2025-06-03 | 5.800 | 6.000 | 5.650 | 5.650 | 5.650 | 64,322 |
| 2025-06-02 | 6.190 | 6.190 | 5.620 | 5.620 | 5.620 | 219,115 |
| 2025-05-30 | 5.600 | 6.050 | 5.600 | 6.030 | 6.030 | 62,344 |
| 2025-05-28 | 6.180 | 6.180 | 5.750 | 5.850 | 5.850 | 17,841 |
| 2025-05-27 | 5.750 | 6.100 | 5.550 | 6.100 | 6.100 | 45,518 |
| 2025-05-26 | 5.550 | 5.990 | 5.550 | 5.990 | 5.990 | 5,412 |
| 2025-05-23 | 5.710 | 6.000 | 5.700 | 6.000 | 6.000 | 26,232 |
| 2025-05-22 | 5.930 | 5.990 | 5.600 | 5.990 | 5.990 | 46,203 |
| 2025-05-21 | 5.710 | 5.990 | 5.710 | 5.980 | 5.980 | 66,637 |
| 2025-05-20 | 6.140 | 6.140 | 5.670 | 5.670 | 5.670 | 32,253 |
| 2025-05-19 | 6.140 | 6.210 | 6.140 | 6.140 | 6.140 | 34,480 |
| 2025-05-16 | 6.270 | 6.350 | 5.700 | 6.350 | 6.350 | 452,584 |
| 2025-05-15 | 6.300 | 6.480 | 6.250 | 6.400 | 6.400 | 15,030,640 |
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.