Ocean Sun As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.070	2.090	2.010	2.010	2.010	24,160
2024-08-22	2.000	2.300	2.000	2.000	2.000	25,264
2024-08-21	1.990	2.100	1.900	2.000	2.000	149,241
2024-08-20	2.000	2.080	1.965	2.000	2.000	24,500
2024-08-19	2.060	2.120	1.985	2.000	2.000	159,887
2024-08-16	2.180	2.370	2.130	2.170	2.170	30,669
2024-08-15	2.090	2.180	2.090	2.180	2.180	21,692
2024-08-14	2.060	2.370	2.060	2.190	2.190	101,700
2024-08-13	2.050	2.090	2.020	2.090	2.090	10,259
2024-08-12	2.050	2.130	2.050	2.060	2.060	35,551
2024-08-09	2.060	2.240	2.060	2.160	2.160	48,944
2024-08-08	2.180	2.290	2.010	2.010	2.010	12,701
2024-08-07	2.110	2.200	2.110	2.150	2.150	30,511
2024-08-06	2.170	2.170	2.120	2.120	2.120	49,640
2024-08-05	2.190	2.200	1.970	2.070	2.070	84,335
2024-08-02	2.150	2.260	2.150	2.200	2.200	2,412
2024-08-01	2.250	2.270	2.250	2.270	2.270	2,158
2024-07-31	2.200	2.280	2.200	2.230	2.230	4,061
2024-07-30	2.260	2.300	2.260	2.300	2.300	3,026
2024-07-29	2.210	2.260	2.150	2.160	2.160	199,291
2024-07-26	2.400	2.400	2.210	2.210	2.210	14,669
2024-07-25	2.350	2.360	2.280	2.350	2.350	157,099
2024-07-24	2.370	2.400	2.290	2.350	2.350	9,347
2024-07-23	2.280	2.490	2.280	2.290	2.290	193,981
2024-07-22	2.730	2.730	2.280	2.280	2.280	83,240
2024-07-19	2.360	2.420	2.200	2.210	2.210	90,640
2024-07-18	2.280	2.300	2.210	2.210	2.210	60,263
2024-07-17	2.300	2.400	2.250	2.250	2.250	16,572
2024-07-16	2.450	2.450	2.270	2.300	2.300	11,722
2024-07-15	2.300	2.360	2.300	2.310	2.310	1,521
2024-07-12	2.310	2.310	2.300	2.300	2.300	15,492
2024-07-11	2.600	2.600	2.350	2.350	2.350	55,131
2024-07-10	2.200	2.500	2.190	2.400	2.400	59,765
2024-07-09	2.500	2.500	2.250	2.300	2.300	45,918
2024-07-08	2.160	2.440	2.160	2.440	2.440	24,645
2024-07-05	2.400	2.400	2.300	2.350	2.350	28,887
2024-07-04	2.260	2.270	2.260	2.270	2.270	7,153
2024-07-03	2.330	2.430	2.250	2.250	2.250	52,706
2024-07-02	2.370	2.470	2.250	2.470	2.470	147,534
2024-07-01	2.500	2.500	2.260	2.440	2.440	24,240
2024-06-28	2.450	2.900	2.450	2.530	2.530	175,817
2024-06-27	2.220	2.250	2.110	2.230	2.230	751,240
2024-06-26	2.200	2.250	2.130	2.160	2.160	85,267
2024-06-25	2.500	2.500	2.200	2.200	2.200	18,170
2024-06-24	2.300	2.300	2.150	2.170	2.170	353,677
2024-06-21	2.260	2.260	2.160	2.230	2.230	261,631
2024-06-20	2.270	2.300	2.200	2.270	2.270	142,889
2024-06-19	2.250	2.390	2.210	2.270	2.270	86,087
2024-06-18	2.190	2.240	2.120	2.160	2.160	89,381
2024-06-17	2.350	2.360	2.220	2.310	2.310	118,404
2024-06-14	2.570	2.570	2.200	2.350	2.350	182,558
2024-06-13	2.800	2.800	2.200	2.350	2.350	211,347
2024-06-12	2.560	2.630	2.500	2.530	2.530	41,887
2024-06-11	2.720	2.720	2.560	2.660	2.660	94,088
2024-06-10	2.870	2.880	2.720	2.740	2.740	255,709
2024-06-07	3.120	3.120	2.750	2.840	2.840	242,958
2024-06-06	2.950	3.190	2.850	3.130	3.130	72,064
2024-06-05	2.990	3.050	2.790	2.870	2.870	130,467
2024-06-04	3.000	3.080	2.950	3.080	3.080	210,551
2024-06-03	3.110	3.190	2.980	3.190	3.190	112,195

← NewerPage 10 of 21 · 1,257 trading daysOlder →

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.