Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,506 |
| 2023-09-07 | 5.100 | 5.180 | 5.100 | 5.100 | 5.100 | 6,130 |
| 2023-09-06 | 4.950 | 5.680 | 4.950 | 5.180 | 5.180 | 11,656 |
| 2023-09-05 | 5.100 | 5.340 | 5.020 | 5.020 | 5.020 | 12,160 |
| 2023-09-04 | 5.800 | 5.800 | 5.100 | 5.420 | 5.420 | 4,244 |
| 2023-09-01 | 5.020 | 5.040 | 5.000 | 5.040 | 5.040 | 2,208 |
| 2023-08-31 | 5.080 | 5.100 | 4.810 | 4.810 | 4.810 | 2,455 |
| 2023-08-30 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 26,037 |
| 2023-08-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 16 |
| 2023-08-28 | 5.080 | 5.500 | 5.080 | 5.220 | 5.220 | 20,150 |
| 2023-08-25 | 4.780 | 5.160 | 4.760 | 4.760 | 4.760 | 33,321 |
| 2023-08-24 | 4.400 | 4.700 | 4.230 | 4.500 | 4.500 | 26,152 |
| 2023-08-23 | 5.080 | 5.080 | 4.140 | 4.400 | 4.400 | 177,392 |
| 2023-08-22 | 5.900 | 5.900 | 5.060 | 5.600 | 5.600 | 12,398 |
| 2023-08-21 | 5.700 | 5.700 | 5.380 | 5.380 | 5.380 | 6,855 |
| 2023-08-18 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 4,487 |
| 2023-08-17 | 5.740 | 6.000 | 5.740 | 6.000 | 6.000 | 3,009 |
| 2023-08-16 | 6.120 | 6.120 | 5.900 | 6.000 | 6.000 | 13,445 |
| 2023-08-15 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 2,823 |
| 2023-08-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 355 |
| 2023-08-11 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 812 |
| 2023-08-10 | 6.140 | 6.220 | 6.140 | 6.220 | 6.220 | 3,574 |
| 2023-08-09 | 6.020 | 6.240 | 6.020 | 6.240 | 6.240 | 395 |
| 2023-08-08 | 6.360 | 6.360 | 6.040 | 6.240 | 6.240 | 515 |
| 2023-08-07 | 6.060 | 6.180 | 5.940 | 6.180 | 6.180 | 6,030 |
| 2023-08-04 | 6.460 | 6.460 | 5.800 | 6.120 | 6.120 | 2,538 |
| 2023-08-03 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 74 |
| 2023-08-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 |
| 2023-08-01 | 6.100 | 6.240 | 5.800 | 6.160 | 6.160 | 6,023 |
| 2023-07-31 | 6.400 | 6.400 | 6.000 | 6.380 | 6.380 | 3,061 |
| 2023-07-28 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 307 |
| 2023-07-27 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 154 |
| 2023-07-26 | 6.420 | 6.420 | 6.400 | 6.400 | 6.400 | 224 |
| 2023-07-25 | 6.460 | 6.460 | 5.900 | 6.400 | 6.400 | 3,048 |
| 2023-07-24 | 5.900 | 6.460 | 5.900 | 6.460 | 6.460 | 239 |
| 2023-07-21 | 6.480 | 6.480 | 5.900 | 5.900 | 5.900 | 1,050 |
| 2023-07-20 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 384 |
| 2023-07-19 | 6.600 | 6.600 | 5.940 | 6.000 | 6.000 | 1,213 |
| 2023-07-18 | 6.600 | 6.600 | 6.000 | 6.000 | 6.000 | 2,103 |
| 2023-07-17 | 5.940 | 6.180 | 5.940 | 6.180 | 6.180 | 1,551 |
| 2023-07-14 | 6.040 | 6.220 | 5.980 | 6.160 | 6.160 | 3,353 |
| 2023-07-13 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 135 |
| 2023-07-12 | 5.800 | 6.540 | 5.800 | 6.540 | 6.540 | 9,158 |
| 2023-07-11 | 6.500 | 6.500 | 6.420 | 6.420 | 6.420 | 5,119 |
| 2023-07-10 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 217 |
| 2023-07-07 | 6.240 | 6.340 | 6.240 | 6.340 | 6.340 | 6,614 |
| 2023-07-06 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 220 |
| 2023-07-05 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 354 |
| 2023-07-04 | 6.300 | 6.300 | 5.820 | 5.820 | 5.820 | 10,019 |
| 2023-07-03 | 6.200 | 6.200 | 6.180 | 6.200 | 6.200 | 3,749 |
| 2023-06-30 | 5.860 | 6.200 | 5.860 | 6.200 | 6.200 | 330 |
| 2023-06-29 | 5.860 | 6.280 | 5.820 | 6.100 | 6.100 | 2,563 |
| 2023-06-28 | 6.060 | 6.060 | 5.860 | 5.860 | 5.860 | 535 |
| 2023-06-27 | 6.060 | 6.100 | 6.060 | 6.060 | 6.060 | 13,469 |
| 2023-06-26 | 6.600 | 6.600 | 6.500 | 6.580 | 6.580 | 4,691 |
| 2023-06-23 | 6.140 | 6.360 | 6.140 | 6.360 | 6.360 | 2,000 |
| 2023-06-22 | 6.160 | 6.160 | 6.140 | 6.140 | 6.140 | 700 |
| 2023-06-21 | 6.300 | 6.580 | 6.040 | 6.040 | 6.040 | 12,542 |
| 2023-06-20 | 6.640 | 6.640 | 6.300 | 6.300 | 6.300 | 132 |
| 2023-06-19 | 6.800 | 6.800 | 5.840 | 6.200 | 6.200 | 3,417 |
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.