Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.710 | 4.450 | 3.600 | 4.220 | 4.220 | 16,925 |
| 2023-11-30 | 4.480 | 4.480 | 3.820 | 3.830 | 3.830 | 5,927 |
| 2023-11-29 | 3.770 | 4.020 | 3.750 | 3.890 | 3.890 | 9,004 |
| 2023-11-28 | 4.480 | 4.480 | 3.700 | 3.700 | 3.700 | 15,226 |
| 2023-11-27 | 3.670 | 4.050 | 3.670 | 4.050 | 4.050 | 3,775 |
| 2023-11-24 | 4.000 | 4.000 | 3.730 | 4.000 | 4.000 | 8,820 |
| 2023-11-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2 |
| 2023-11-22 | 3.910 | 3.950 | 3.850 | 3.950 | 3.950 | 3,426 |
| 2023-11-21 | 3.860 | 4.030 | 3.860 | 3.900 | 3.900 | 5,412 |
| 2023-11-20 | 3.750 | 4.100 | 3.750 | 4.070 | 4.070 | 29,182 |
| 2023-11-17 | 3.960 | 3.960 | 3.770 | 3.940 | 3.940 | 3,280 |
| 2023-11-16 | 3.710 | 3.950 | 3.710 | 3.950 | 3.950 | 1,468 |
| 2023-11-15 | 3.750 | 3.950 | 3.700 | 3.900 | 3.900 | 19,949 |
| 2023-11-14 | 4.000 | 4.000 | 3.910 | 3.960 | 3.960 | 6,142 |
| 2023-11-13 | 3.840 | 4.070 | 3.820 | 3.920 | 3.920 | 5,004 |
| 2023-11-10 | 4.010 | 4.100 | 3.830 | 4.080 | 4.080 | 37,975 |
| 2023-11-09 | 4.100 | 4.100 | 3.800 | 3.950 | 3.950 | 10,831 |
| 2023-11-08 | 3.710 | 4.000 | 3.710 | 4.000 | 4.000 | 25,716 |
| 2023-11-07 | 4.480 | 4.480 | 3.870 | 3.970 | 3.970 | 21,673 |
| 2023-11-06 | 4.720 | 4.890 | 4.400 | 4.410 | 4.410 | 19,207 |
| 2023-11-03 | 4.600 | 4.800 | 4.600 | 4.700 | 4.700 | 9,854 |
| 2023-11-02 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 1,285 |
| 2023-11-01 | 4.630 | 4.630 | 4.620 | 4.630 | 4.630 | 2,517 |
| 2023-10-31 | 4.650 | 4.990 | 4.630 | 4.630 | 4.630 | 500 |
| 2023-10-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 510 |
| 2023-10-27 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 200 |
| 2023-10-26 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 556 |
| 2023-10-25 | 4.630 | 4.900 | 4.620 | 4.620 | 4.620 | 3,839 |
| 2023-10-24 | 4.710 | 4.900 | 4.710 | 4.900 | 4.900 | 9,018 |
| 2023-10-23 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 352 |
| 2023-10-20 | 4.710 | 4.930 | 4.710 | 4.930 | 4.930 | 3,790 |
| 2023-10-19 | 4.980 | 5.060 | 4.730 | 5.060 | 5.060 | 531 |
| 2023-10-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-10-17 | 4.620 | 5.000 | 4.620 | 4.980 | 4.980 | 2,570 |
| 2023-10-16 | 4.750 | 4.760 | 4.630 | 4.630 | 4.630 | 20,051 |
| 2023-10-13 | 5.200 | 5.200 | 4.750 | 4.800 | 4.800 | 11,496 |
| 2023-10-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2023-10-11 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 426 |
| 2023-10-10 | 4.780 | 5.280 | 4.780 | 4.870 | 4.870 | 9,987 |
| 2023-10-09 | 5.460 | 5.460 | 4.920 | 4.930 | 4.930 | 1,020 |
| 2023-10-06 | 4.950 | 5.500 | 4.950 | 5.480 | 5.480 | 41,013 |
| 2023-10-05 | 5.300 | 5.300 | 4.920 | 4.950 | 4.950 | 548 |
| 2023-10-04 | 5.380 | 5.380 | 4.870 | 5.380 | 5.380 | 3,347 |
| 2023-10-03 | 4.820 | 5.300 | 4.760 | 5.300 | 5.300 | 7,353 |
| 2023-10-02 | 4.750 | 5.400 | 4.750 | 5.360 | 5.360 | 1,692 |
| 2023-09-29 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,880 |
| 2023-09-28 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 1,179 |
| 2023-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,196 |
| 2023-09-26 | 5.040 | 5.300 | 5.040 | 5.100 | 5.100 | 1,214 |
| 2023-09-25 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 388 |
| 2023-09-22 | 5.380 | 5.380 | 4.880 | 4.880 | 4.880 | 13 |
| 2023-09-21 | 5.000 | 5.500 | 4.940 | 5.380 | 5.380 | 13,512 |
| 2023-09-20 | 4.600 | 4.990 | 4.600 | 4.990 | 4.990 | 3,434 |
| 2023-09-19 | 4.850 | 5.000 | 4.800 | 5.000 | 5.000 | 4,584 |
| 2023-09-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 50 |
| 2023-09-15 | 4.910 | 5.180 | 4.910 | 5.000 | 5.000 | 849 |
| 2023-09-14 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 296 |
| 2023-09-13 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 8,255 |
| 2023-09-12 | 5.440 | 5.440 | 4.980 | 4.990 | 4.990 | 17,370 |
| 2023-09-11 | 5.140 | 5.620 | 5.140 | 5.140 | 5.140 | 4,826 |
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.