Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.200 | 4.360 | 3.610 | 3.610 | 3.610 | 474 |
| 2024-02-27 | 4.050 | 4.050 | 3.710 | 3.850 | 3.850 | 2,394 |
| 2024-02-26 | 3.900 | 4.150 | 3.820 | 4.050 | 4.050 | 599 |
| 2024-02-23 | 4.000 | 4.000 | 3.750 | 3.940 | 3.940 | 8,573 |
| 2024-02-22 | 4.250 | 4.250 | 4.040 | 4.040 | 4.040 | 3,050 |
| 2024-02-21 | 4.300 | 4.450 | 4.230 | 4.360 | 4.360 | 3,856 |
| 2024-02-20 | 4.280 | 4.290 | 4.280 | 4.290 | 4.290 | 100 |
| 2024-02-19 | 4.400 | 4.400 | 4.030 | 4.280 | 4.280 | 10,542 |
| 2024-02-16 | 4.740 | 4.740 | 4.200 | 4.400 | 4.400 | 25,336 |
| 2024-02-15 | 4.000 | 4.200 | 3.620 | 4.200 | 4.200 | 25,406 |
| 2024-02-14 | 3.930 | 4.000 | 3.690 | 3.800 | 3.800 | 9,005 |
| 2024-02-13 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 7,178 |
| 2024-02-12 | 3.610 | 4.000 | 3.610 | 3.740 | 3.740 | 6,161 |
| 2024-02-09 | 3.760 | 3.840 | 3.700 | 3.750 | 3.750 | 13,199 |
| 2024-02-08 | 4.000 | 4.000 | 3.870 | 3.870 | 3.870 | 1,279 |
| 2024-02-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 47 |
| 2024-02-06 | 3.990 | 3.990 | 3.750 | 3.750 | 3.750 | 8,655 |
| 2024-02-05 | 3.850 | 4.000 | 3.850 | 3.860 | 3.860 | 3,143 |
| 2024-02-02 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 7,999 |
| 2024-02-01 | 3.970 | 4.100 | 3.950 | 4.090 | 4.090 | 10,240 |
| 2024-01-31 | 4.150 | 4.180 | 3.980 | 3.980 | 3.980 | 17,005 |
| 2024-01-30 | 4.200 | 4.250 | 4.080 | 4.190 | 4.190 | 2,666 |
| 2024-01-29 | 3.930 | 4.150 | 3.930 | 4.000 | 4.000 | 20,242 |
| 2024-01-26 | 4.290 | 4.300 | 4.070 | 4.070 | 4.070 | 6,021 |
| 2024-01-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,128 |
| 2024-01-24 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 2,650 |
| 2024-01-23 | 3.920 | 4.100 | 3.920 | 3.950 | 3.950 | 1,501 |
| 2024-01-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2024-01-19 | 3.930 | 4.170 | 3.930 | 4.170 | 4.170 | 4,298 |
| 2024-01-18 | 3.920 | 4.180 | 3.920 | 4.180 | 4.180 | 4,304 |
| 2024-01-17 | 3.800 | 4.190 | 3.800 | 4.190 | 4.190 | 6,693 |
| 2024-01-16 | 3.900 | 4.380 | 3.900 | 4.380 | 4.380 | 3,672 |
| 2024-01-15 | 4.190 | 4.200 | 4.030 | 4.190 | 4.190 | 1,662 |
| 2024-01-12 | 4.230 | 4.340 | 4.230 | 4.340 | 4.340 | 3,638 |
| 2024-01-11 | 4.190 | 4.390 | 4.180 | 4.370 | 4.370 | 13,040 |
| 2024-01-10 | 4.030 | 4.200 | 3.840 | 3.980 | 3.980 | 15,631 |
| 2024-01-09 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 4,000 |
| 2024-01-08 | 4.180 | 4.180 | 4.020 | 4.020 | 4.020 | 6,725 |
| 2024-01-05 | 4.200 | 4.200 | 3.790 | 4.180 | 4.180 | 19,098 |
| 2024-01-04 | 4.000 | 4.000 | 3.820 | 3.970 | 3.970 | 5,265 |
| 2024-01-03 | 4.140 | 4.140 | 4.100 | 4.130 | 4.130 | 5,653 |
| 2024-01-02 | 3.810 | 4.190 | 3.810 | 4.130 | 4.130 | 15,333 |
| 2023-12-29 | 3.800 | 4.150 | 3.790 | 3.810 | 3.810 | 35,793 |
| 2023-12-28 | 3.900 | 4.000 | 3.790 | 4.000 | 4.000 | 36,991 |
| 2023-12-27 | 4.470 | 4.470 | 3.780 | 4.000 | 4.000 | 4,329 |
| 2023-12-22 | 3.750 | 4.000 | 3.750 | 4.000 | 4.000 | 11,962 |
| 2023-12-21 | 4.000 | 4.000 | 3.740 | 3.800 | 3.800 | 14,563 |
| 2023-12-20 | 4.000 | 4.000 | 3.750 | 4.000 | 4.000 | 1,501 |
| 2023-12-19 | 3.720 | 3.800 | 3.720 | 3.720 | 3.720 | 4,814 |
| 2023-12-18 | 4.160 | 4.160 | 3.730 | 3.810 | 3.810 | 24,691 |
| 2023-12-15 | 4.300 | 4.300 | 4.020 | 4.050 | 4.050 | 9,902 |
| 2023-12-14 | 3.910 | 4.600 | 3.910 | 4.320 | 4.320 | 17,267 |
| 2023-12-13 | 3.670 | 3.920 | 3.660 | 3.790 | 3.790 | 2,263 |
| 2023-12-12 | 3.660 | 3.960 | 3.660 | 3.690 | 3.690 | 13,867 |
| 2023-12-11 | 3.600 | 4.000 | 3.600 | 3.900 | 3.900 | 15,128 |
| 2023-12-08 | 3.960 | 3.960 | 3.810 | 3.850 | 3.850 | 9,526 |
| 2023-12-07 | 3.700 | 3.970 | 3.700 | 3.970 | 3.970 | 10,691 |
| 2023-12-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,400 |
| 2023-12-05 | 4.440 | 4.440 | 4.370 | 4.390 | 4.390 | 3,463 |
| 2023-12-04 | 4.150 | 4.200 | 3.760 | 4.030 | 4.030 | 7,745 |
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.