Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 2,810 |
| 2025-02-13 | 7.800 | 7.990 | 7.500 | 7.980 | 7.980 | 61,913 |
| 2025-02-12 | 7.900 | 7.990 | 7.900 | 7.900 | 7.900 | 16,359 |
| 2025-02-11 | 7.600 | 7.960 | 7.600 | 7.900 | 7.900 | 31,050 |
| 2025-02-10 | 7.990 | 7.990 | 7.710 | 7.890 | 7.890 | 3,196 |
| 2025-02-07 | 8.090 | 8.090 | 7.870 | 7.970 | 7.970 | 21,771 |
| 2025-02-06 | 7.820 | 8.150 | 7.820 | 8.050 | 8.050 | 9,473 |
| 2025-02-05 | 7.930 | 8.000 | 7.600 | 7.600 | 7.600 | 4,751 |
| 2025-02-04 | 7.500 | 7.900 | 7.490 | 7.900 | 7.900 | 37,560 |
| 2025-02-03 | 7.630 | 7.750 | 7.500 | 7.600 | 7.600 | 18,934 |
| 2025-01-31 | 7.800 | 7.800 | 7.660 | 7.660 | 7.660 | 9,840 |
| 2025-01-30 | 7.800 | 7.950 | 7.700 | 7.820 | 7.820 | 44,749 |
| 2025-01-29 | 7.930 | 7.930 | 7.890 | 7.890 | 7.890 | 5,663 |
| 2025-01-28 | 7.920 | 7.920 | 7.800 | 7.890 | 7.890 | 7,649 |
| 2025-01-27 | 7.990 | 7.990 | 7.800 | 7.950 | 7.950 | 17,270 |
| 2025-01-24 | 7.960 | 7.990 | 7.880 | 7.990 | 7.990 | 42,821 |
| 2025-01-23 | 7.890 | 7.990 | 7.790 | 7.990 | 7.990 | 58,842 |
| 2025-01-22 | 7.910 | 7.990 | 7.820 | 7.900 | 7.900 | 12,527 |
| 2025-01-21 | 7.820 | 7.990 | 7.820 | 7.990 | 7.990 | 19,185 |
| 2025-01-20 | 7.750 | 7.800 | 7.680 | 7.750 | 7.750 | 68,024 |
| 2025-01-17 | 7.800 | 7.870 | 7.680 | 7.800 | 7.800 | 63,963 |
| 2025-01-16 | 8.020 | 8.020 | 7.710 | 7.710 | 7.710 | 107,321 |
| 2025-01-15 | 7.930 | 8.480 | 7.770 | 8.030 | 8.030 | 139,547 |
| 2025-01-14 | 8.140 | 8.140 | 7.700 | 7.940 | 7.940 | 69,199 |
| 2025-01-13 | 8.070 | 8.240 | 8.010 | 8.030 | 8.030 | 53,011 |
| 2025-01-10 | 8.100 | 8.190 | 8.000 | 8.190 | 8.190 | 82,555 |
| 2025-01-09 | 7.700 | 8.200 | 7.700 | 8.090 | 8.090 | 169,353 |
| 2025-01-08 | 8.110 | 8.150 | 7.960 | 8.150 | 8.150 | 29,788 |
| 2025-01-07 | 7.880 | 8.030 | 7.820 | 7.960 | 7.960 | 24,208 |
| 2025-01-06 | 8.200 | 8.210 | 7.640 | 8.050 | 8.050 | 80,175 |
| 2025-01-03 | 7.870 | 8.190 | 7.790 | 8.150 | 8.150 | 205,534 |
| 2025-01-02 | 7.990 | 7.990 | 7.740 | 7.880 | 7.880 | 248,580 |
| 2024-12-30 | 7.800 | 7.800 | 7.360 | 7.710 | 7.710 | 83,029 |
| 2024-12-27 | 7.800 | 7.800 | 7.710 | 7.790 | 7.790 | 66,841 |
| 2024-12-23 | 7.450 | 8.000 | 7.350 | 7.650 | 7.650 | 184,037 |
| 2024-12-20 | 7.740 | 7.750 | 7.450 | 7.460 | 7.460 | 102,791 |
| 2024-12-19 | 7.690 | 7.850 | 7.510 | 7.740 | 7.740 | 140,776 |
| 2024-12-18 | 7.750 | 7.890 | 7.750 | 7.750 | 7.750 | 28,539 |
| 2024-12-17 | 8.000 | 8.050 | 7.750 | 7.750 | 7.750 | 101,697 |
| 2024-12-16 | 8.290 | 8.290 | 8.070 | 8.190 | 8.190 | 22,182 |
| 2024-12-13 | 8.000 | 8.280 | 8.000 | 8.280 | 8.280 | 15,135 |
| 2024-12-12 | 8.290 | 8.300 | 8.120 | 8.300 | 8.300 | 174,716 |
| 2024-12-11 | 8.200 | 8.340 | 8.010 | 8.340 | 8.340 | 63,901 |
| 2024-12-10 | 8.350 | 8.350 | 8.200 | 8.250 | 8.250 | 10,000 |
| 2024-12-09 | 8.450 | 8.450 | 8.200 | 8.270 | 8.270 | 20,228 |
| 2024-12-06 | 8.400 | 8.500 | 8.340 | 8.440 | 8.440 | 74,460 |
| 2024-12-05 | 8.390 | 8.390 | 8.030 | 8.350 | 8.350 | 25,778 |
| 2024-12-04 | 8.260 | 8.400 | 8.220 | 8.400 | 8.400 | 27,063 |
| 2024-12-03 | 8.240 | 8.290 | 8.210 | 8.270 | 8.270 | 19,930 |
| 2024-12-02 | 8.340 | 8.400 | 8.290 | 8.290 | 8.290 | 10,652 |
| 2024-11-29 | 8.800 | 8.800 | 8.070 | 8.760 | 8.760 | 157,087 |
| 2024-11-28 | 8.200 | 8.390 | 8.100 | 8.390 | 8.390 | 4,506 |
| 2024-11-27 | 8.380 | 8.380 | 8.100 | 8.100 | 8.100 | 190,585 |
| 2024-11-26 | 8.250 | 8.490 | 8.250 | 8.380 | 8.380 | 90,703 |
| 2024-11-25 | 8.010 | 8.300 | 8.010 | 8.300 | 8.300 | 56,345 |
| 2024-11-22 | 8.320 | 8.790 | 8.150 | 8.250 | 8.250 | 79,100 |
| 2024-11-21 | 8.600 | 8.790 | 8.390 | 8.500 | 8.500 | 95,843 |
| 2024-11-20 | 8.500 | 8.700 | 8.330 | 8.500 | 8.500 | 69,953 |
| 2024-11-19 | 8.740 | 8.800 | 8.440 | 8.550 | 8.550 | 121,673 |
| 2024-11-18 | 8.020 | 9.030 | 8.020 | 8.500 | 8.500 | 1,707,290 |
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.