Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.300 | 3.300 | 3.150 | 3.200 | 3.200 | 153,946 |
| 2024-05-30 | 3.500 | 3.500 | 3.240 | 3.260 | 3.260 | 41,483 |
| 2024-05-29 | 3.250 | 3.250 | 3.210 | 3.230 | 3.230 | 54,150 |
| 2024-05-28 | 3.440 | 3.440 | 3.310 | 3.440 | 3.440 | 23,687 |
| 2024-05-27 | 3.210 | 3.450 | 3.210 | 3.450 | 3.450 | 91,519 |
| 2024-05-24 | 3.590 | 3.710 | 3.400 | 3.710 | 3.710 | 62,184 |
| 2024-05-23 | 3.400 | 3.710 | 3.400 | 3.710 | 3.710 | 13,627 |
| 2024-05-22 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 33,744 |
| 2024-05-21 | 3.210 | 3.600 | 3.210 | 3.600 | 3.600 | 30,262 |
| 2024-05-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 272 |
| 2024-05-15 | 3.500 | 3.500 | 3.340 | 3.480 | 3.480 | 2,016 |
| 2024-05-14 | 3.450 | 3.500 | 3.210 | 3.460 | 3.460 | 20,164 |
| 2024-05-13 | 3.200 | 3.540 | 3.200 | 3.200 | 3.200 | 6,465 |
| 2024-05-10 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 5,357 |
| 2024-05-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-05-07 | 3.240 | 3.800 | 3.240 | 3.540 | 3.540 | 4,150 |
| 2024-05-06 | 4.180 | 4.180 | 3.790 | 3.790 | 3.790 | 152 |
| 2024-05-03 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 3,018 |
| 2024-05-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,945 |
| 2024-04-30 | 3.200 | 3.370 | 3.200 | 3.350 | 3.350 | 9,231 |
| 2024-04-29 | 3.440 | 3.480 | 3.310 | 3.480 | 3.480 | 965 |
| 2024-04-26 | 3.210 | 3.640 | 3.210 | 3.510 | 3.510 | 1,150 |
| 2024-04-25 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 513 |
| 2024-04-24 | 3.220 | 3.650 | 3.220 | 3.650 | 3.650 | 1,314 |
| 2024-04-23 | 3.320 | 3.420 | 3.310 | 3.420 | 3.420 | 2,200 |
| 2024-04-22 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 10,041 |
| 2024-04-19 | 3.470 | 3.590 | 3.470 | 3.590 | 3.590 | 11,096 |
| 2024-04-18 | 3.590 | 3.590 | 3.250 | 3.280 | 3.280 | 7,000 |
| 2024-04-17 | 3.490 | 3.520 | 3.240 | 3.470 | 3.470 | 3,354 |
| 2024-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 350 |
| 2024-04-15 | 3.350 | 3.450 | 3.350 | 3.370 | 3.370 | 4,097 |
| 2024-04-12 | 3.240 | 3.340 | 3.220 | 3.340 | 3.340 | 11,502 |
| 2024-04-11 | 3.270 | 3.340 | 3.220 | 3.320 | 3.320 | 9,590 |
| 2024-04-10 | 3.230 | 3.390 | 3.200 | 3.390 | 3.390 | 10,609 |
| 2024-04-09 | 3.350 | 3.450 | 3.320 | 3.420 | 3.420 | 3,361 |
| 2024-04-08 | 3.210 | 3.460 | 3.210 | 3.460 | 3.460 | 1,518 |
| 2024-04-05 | 3.210 | 3.400 | 3.210 | 3.400 | 3.400 | 105 |
| 2024-04-04 | 3.310 | 3.400 | 3.250 | 3.400 | 3.400 | 10,884 |
| 2024-04-03 | 3.330 | 3.470 | 3.220 | 3.420 | 3.420 | 15,473 |
| 2024-04-02 | 3.530 | 3.590 | 3.370 | 3.490 | 3.490 | 1,237 |
| 2024-03-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-03-26 | 3.320 | 3.550 | 3.320 | 3.550 | 3.550 | 6,482 |
| 2024-03-25 | 3.450 | 3.450 | 3.280 | 3.450 | 3.450 | 3,518 |
| 2024-03-22 | 3.550 | 3.550 | 3.360 | 3.540 | 3.540 | 7,700 |
| 2024-03-21 | 3.550 | 3.550 | 3.310 | 3.310 | 3.310 | 11,034 |
| 2024-03-20 | 3.160 | 3.590 | 3.120 | 3.500 | 3.500 | 11,045 |
| 2024-03-19 | 3.010 | 3.600 | 3.010 | 3.300 | 3.300 | 25,522 |
| 2024-03-18 | 3.000 | 3.490 | 3.000 | 3.170 | 3.170 | 23,000 |
| 2024-03-15 | 4.000 | 4.000 | 3.360 | 3.450 | 3.450 | 45,109 |
| 2024-03-14 | 3.700 | 3.990 | 3.700 | 3.800 | 3.800 | 3,060 |
| 2024-03-13 | 3.610 | 3.980 | 3.610 | 3.930 | 3.930 | 1,100 |
| 2024-03-12 | 4.200 | 4.200 | 3.580 | 3.930 | 3.930 | 1,623 |
| 2024-03-11 | 4.200 | 4.200 | 3.750 | 3.830 | 3.830 | 1,286 |
| 2024-03-08 | 3.800 | 3.800 | 3.520 | 3.710 | 3.710 | 13,378 |
| 2024-03-07 | 3.810 | 3.810 | 3.500 | 3.680 | 3.680 | 43,972 |
| 2024-03-06 | 3.800 | 4.100 | 3.800 | 4.100 | 4.100 | 2,915 |
| 2024-03-05 | 3.600 | 3.990 | 3.600 | 3.990 | 3.990 | 401 |
| 2024-03-04 | 3.700 | 3.750 | 3.670 | 3.670 | 3.670 | 2,440 |
| 2024-03-01 | 3.600 | 3.710 | 3.600 | 3.700 | 3.700 | 1,854 |
| 2024-02-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 250 |
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.