Northern Ocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.450 | 7.460 | 7.330 | 7.460 | 7.460 | 5,217 |
| 2024-11-14 | 7.600 | 7.600 | 7.410 | 7.500 | 7.500 | 28,496 |
| 2024-11-13 | 7.850 | 7.850 | 7.330 | 7.550 | 7.550 | 40,472 |
| 2024-11-12 | 7.520 | 7.600 | 7.520 | 7.600 | 7.600 | 91,726 |
| 2024-11-11 | 7.850 | 7.850 | 7.500 | 7.600 | 7.600 | 29,527 |
| 2024-11-08 | 7.690 | 7.760 | 7.550 | 7.720 | 7.720 | 32,971 |
| 2024-11-07 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 101,587 |
| 2024-11-06 | 7.040 | 7.600 | 7.030 | 7.500 | 7.500 | 74,708 |
| 2024-11-05 | 7.340 | 7.390 | 7.010 | 7.010 | 7.010 | 82,994 |
| 2024-11-04 | 6.710 | 7.330 | 6.710 | 7.330 | 7.330 | 35,649 |
| 2024-11-01 | 7.390 | 7.390 | 7.300 | 7.300 | 7.300 | 75,187 |
| 2024-10-31 | 7.020 | 7.390 | 7.020 | 7.380 | 7.380 | 72,015 |
| 2024-10-30 | 7.500 | 7.680 | 7.370 | 7.470 | 7.470 | 96,160 |
| 2024-10-29 | 7.990 | 7.990 | 7.370 | 7.370 | 7.370 | 121,104 |
| 2024-10-28 | 7.580 | 7.740 | 7.520 | 7.740 | 7.740 | 69,673 |
| 2024-10-25 | 7.660 | 7.850 | 7.520 | 7.660 | 7.660 | 129,207 |
| 2024-10-24 | 7.210 | 7.670 | 7.200 | 7.530 | 7.530 | 165,838 |
| 2024-10-23 | 7.250 | 7.250 | 7.040 | 7.250 | 7.250 | 70,500 |
| 2024-10-22 | 7.300 | 7.300 | 7.100 | 7.230 | 7.230 | 115,448 |
| 2024-10-21 | 7.480 | 7.480 | 7.180 | 7.320 | 7.320 | 29,953 |
| 2024-10-18 | 7.000 | 7.160 | 7.000 | 7.160 | 7.160 | 225,378 |
| 2024-10-17 | 7.050 | 7.090 | 7.000 | 7.000 | 7.000 | 26,732 |
| 2024-10-16 | 7.320 | 7.320 | 7.000 | 7.000 | 7.000 | 43,826 |
| 2024-10-15 | 7.170 | 7.260 | 6.950 | 7.060 | 7.060 | 114,965 |
| 2024-10-14 | 7.480 | 7.480 | 7.000 | 7.070 | 7.070 | 76,708 |
| 2024-10-11 | 7.000 | 7.380 | 6.860 | 7.250 | 7.250 | 295,247 |
| 2024-10-10 | 6.860 | 6.900 | 6.800 | 6.900 | 6.900 | 21,938 |
| 2024-10-09 | 6.800 | 7.020 | 6.680 | 6.680 | 6.680 | 73,035 |
| 2024-10-08 | 7.000 | 7.000 | 6.850 | 6.900 | 6.900 | 122,689 |
| 2024-10-07 | 6.830 | 7.190 | 6.790 | 6.790 | 6.790 | 223,300 |
| 2024-10-04 | 6.400 | 6.840 | 6.370 | 6.710 | 6.710 | 358,137 |
| 2024-10-03 | 6.500 | 6.500 | 6.380 | 6.400 | 6.400 | 247,345 |
| 2024-10-02 | 6.550 | 6.550 | 6.370 | 6.480 | 6.480 | 173,559 |
| 2024-10-01 | 6.900 | 6.900 | 6.440 | 6.440 | 6.440 | 112,692 |
| 2024-09-30 | 6.490 | 7.000 | 6.300 | 7.000 | 7.000 | 124,141 |
| 2024-09-27 | 6.280 | 6.470 | 6.250 | 6.310 | 6.310 | 285,479 |
| 2024-09-26 | 6.390 | 6.390 | 6.140 | 6.210 | 6.210 | 335,984 |
| 2024-09-25 | 6.500 | 6.500 | 6.350 | 6.410 | 6.410 | 157,247 |
| 2024-09-24 | 6.450 | 6.760 | 6.430 | 6.510 | 6.510 | 149,957 |
| 2024-09-23 | 6.320 | 6.400 | 6.320 | 6.400 | 6.400 | 593,187 |
| 2024-09-20 | 6.260 | 6.360 | 6.160 | 6.340 | 6.340 | 339,628 |
| 2024-09-19 | 6.320 | 6.360 | 6.230 | 6.250 | 6.250 | 336,941 |
| 2024-09-18 | 6.350 | 6.380 | 6.220 | 6.310 | 6.310 | 885,798 |
| 2024-09-17 | 6.400 | 6.460 | 6.300 | 6.320 | 6.320 | 688,766 |
| 2024-09-16 | 6.520 | 6.640 | 6.300 | 6.370 | 6.370 | 719,745 |
| 2024-09-13 | 6.450 | 6.690 | 6.430 | 6.500 | 6.500 | 155,716 |
| 2024-09-12 | 6.530 | 6.640 | 6.460 | 6.490 | 6.490 | 377,656 |
| 2024-09-11 | 6.500 | 6.660 | 6.440 | 6.500 | 6.500 | 92,426 |
| 2024-09-10 | 6.610 | 6.650 | 6.470 | 6.550 | 6.550 | 111,467 |
| 2024-09-09 | 6.830 | 6.840 | 6.610 | 6.700 | 6.700 | 32,223 |
| 2024-09-06 | 6.840 | 6.840 | 6.540 | 6.630 | 6.630 | 95,384 |
| 2024-09-05 | 6.960 | 6.960 | 6.770 | 6.850 | 6.850 | 188,884 |
| 2024-09-04 | 6.960 | 6.960 | 6.800 | 6.840 | 6.840 | 83,319 |
| 2024-09-03 | 6.970 | 7.040 | 6.870 | 6.940 | 6.940 | 261,456 |
| 2024-09-02 | 7.230 | 7.230 | 7.000 | 7.010 | 7.010 | 124,955 |
| 2024-08-30 | 7.030 | 7.430 | 7.000 | 7.080 | 7.080 | 70,456 |
| 2024-08-29 | 7.110 | 7.190 | 6.920 | 7.020 | 7.020 | 162,837 |
| 2024-08-28 | 7.320 | 7.440 | 7.160 | 7.210 | 7.210 | 183,963 |
| 2024-08-27 | 7.380 | 7.390 | 7.360 | 7.360 | 7.360 | 66,311 |
| 2024-08-26 | 7.490 | 7.490 | 7.300 | 7.400 | 7.400 | 40,237 |
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.