Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.250 | 6.500 | 6.250 | 6.480 | 6.480 | 5,591 |
| 2025-05-13 | 6.420 | 6.420 | 6.270 | 6.270 | 6.270 | 7,240 |
| 2025-05-12 | 6.230 | 6.570 | 6.230 | 6.570 | 6.570 | 12,140 |
| 2025-05-09 | 6.590 | 6.600 | 6.590 | 6.590 | 6.590 | 2,034 |
| 2025-05-08 | 6.600 | 6.600 | 6.000 | 6.600 | 6.600 | 3,220 |
| 2025-05-07 | 6.360 | 6.590 | 6.160 | 6.590 | 6.590 | 46,710 |
| 2025-05-06 | 6.200 | 6.350 | 5.890 | 6.350 | 6.350 | 8,013 |
| 2025-05-05 | 5.900 | 6.080 | 5.700 | 6.000 | 6.000 | 69,584 |
| 2025-05-02 | 5.810 | 5.990 | 5.800 | 5.920 | 5.920 | 16,147 |
| 2025-04-30 | 5.990 | 5.990 | 5.800 | 5.850 | 5.850 | 23,567 |
| 2025-04-29 | 5.980 | 5.980 | 5.700 | 5.850 | 5.850 | 35,987 |
| 2025-04-28 | 5.570 | 5.790 | 5.510 | 5.680 | 5.680 | 47,532 |
| 2025-04-25 | 5.680 | 5.680 | 5.400 | 5.400 | 5.400 | 182 |
| 2025-04-24 | 5.500 | 5.690 | 5.390 | 5.690 | 5.690 | 24,422 |
| 2025-04-23 | 5.410 | 5.740 | 5.410 | 5.590 | 5.590 | 48,344 |
| 2025-04-22 | 5.650 | 5.760 | 5.300 | 5.300 | 5.300 | 77,809 |
| 2025-04-16 | 5.660 | 5.660 | 5.550 | 5.600 | 5.600 | 12,748 |
| 2025-04-15 | 5.600 | 5.900 | 5.490 | 5.790 | 5.790 | 22,722 |
| 2025-04-14 | 5.600 | 5.700 | 5.530 | 5.700 | 5.700 | 64,135 |
| 2025-04-11 | 5.200 | 5.570 | 5.200 | 5.500 | 5.500 | 20,600 |
| 2025-04-10 | 5.990 | 5.990 | 5.500 | 5.500 | 5.500 | 64,327 |
| 2025-04-09 | 5.400 | 5.590 | 4.905 | 5.380 | 5.380 | 195,714 |
| 2025-04-08 | 5.620 | 6.000 | 5.490 | 5.730 | 5.730 | 239,239 |
| 2025-04-07 | 6.000 | 6.000 | 5.500 | 5.890 | 5.890 | 160,729 |
| 2025-04-04 | 6.320 | 6.320 | 5.850 | 6.100 | 6.100 | 109,069 |
| 2025-04-03 | 7.760 | 7.760 | 6.310 | 7.170 | 7.170 | 4,838 |
| 2025-04-02 | 6.500 | 6.800 | 6.500 | 6.750 | 6.750 | 11,759 |
| 2025-04-01 | 7.010 | 7.010 | 6.310 | 6.500 | 6.500 | 3,839 |
| 2025-03-31 | 6.750 | 6.840 | 6.410 | 6.410 | 6.410 | 43,362 |
| 2025-03-28 | 6.900 | 6.950 | 6.800 | 6.950 | 6.950 | 6,726 |
| 2025-03-27 | 7.100 | 7.100 | 6.720 | 7.000 | 7.000 | 19,629 |
| 2025-03-26 | 6.720 | 7.000 | 6.720 | 7.000 | 7.000 | 36,146 |
| 2025-03-25 | 7.000 | 7.050 | 6.740 | 7.050 | 7.050 | 10,801 |
| 2025-03-24 | 6.890 | 7.400 | 6.890 | 7.010 | 7.010 | 24,869 |
| 2025-03-21 | 6.710 | 6.900 | 6.710 | 6.900 | 6.900 | 9,021 |
| 2025-03-20 | 6.720 | 6.900 | 6.650 | 6.650 | 6.650 | 25,030 |
| 2025-03-19 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1,382 |
| 2025-03-18 | 6.800 | 7.200 | 6.800 | 7.000 | 7.000 | 12,025 |
| 2025-03-17 | 6.710 | 6.740 | 6.410 | 6.740 | 6.740 | 48,579 |
| 2025-03-14 | 6.500 | 6.830 | 6.480 | 6.740 | 6.740 | 37,454 |
| 2025-03-13 | 6.490 | 6.500 | 6.300 | 6.500 | 6.500 | 30,667 |
| 2025-03-12 | 6.430 | 6.490 | 6.250 | 6.450 | 6.450 | 84,964 |
| 2025-03-11 | 6.380 | 6.440 | 6.120 | 6.440 | 6.440 | 55,016 |
| 2025-03-10 | 6.400 | 6.440 | 6.050 | 6.440 | 6.440 | 175,247 |
| 2025-03-07 | 6.440 | 6.500 | 6.400 | 6.450 | 6.450 | 65,808 |
| 2025-03-06 | 6.470 | 6.470 | 6.000 | 6.390 | 6.390 | 83,889 |
| 2025-03-05 | 6.270 | 6.480 | 6.000 | 6.470 | 6.470 | 122,948 |
| 2025-03-04 | 6.500 | 6.500 | 6.040 | 6.350 | 6.350 | 157,579 |
| 2025-03-03 | 6.800 | 6.920 | 6.550 | 6.900 | 6.900 | 51,770 |
| 2025-02-28 | 7.240 | 7.420 | 6.700 | 6.800 | 6.800 | 198,405 |
| 2025-02-27 | 7.370 | 7.370 | 7.110 | 7.240 | 7.240 | 47,422 |
| 2025-02-26 | 7.350 | 7.580 | 7.250 | 7.400 | 7.400 | 99,703 |
| 2025-02-25 | 7.410 | 7.790 | 7.300 | 7.350 | 7.350 | 67,989 |
| 2025-02-24 | 7.480 | 7.800 | 7.350 | 7.800 | 7.800 | 39,145 |
| 2025-02-21 | 7.510 | 7.720 | 7.430 | 7.720 | 7.720 | 32,280 |
| 2025-02-20 | 7.620 | 7.850 | 7.390 | 7.850 | 7.850 | 262,223 |
| 2025-02-19 | 7.570 | 7.850 | 7.530 | 7.850 | 7.850 | 57,239 |
| 2025-02-18 | 7.790 | 7.850 | 7.650 | 7.850 | 7.850 | 85,652 |
| 2025-02-17 | 7.890 | 7.890 | 7.590 | 7.730 | 7.730 | 61,530 |
| 2025-02-14 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 2,810 |
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.