Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.510 | 6.710 | 6.400 | 6.560 | 6.560 | 76,413 |
| 2022-12-20 | 6.950 | 6.950 | 6.610 | 6.780 | 6.780 | 9,051 |
| 2022-12-19 | 7.150 | 7.150 | 6.400 | 6.720 | 6.720 | 50,837 |
| 2022-12-16 | 6.940 | 7.100 | 6.940 | 7.100 | 7.100 | 14,103 |
| 2022-12-15 | 7.190 | 7.210 | 6.940 | 6.950 | 6.950 | 43,073 |
| 2022-12-14 | 7.240 | 7.330 | 6.910 | 7.240 | 7.240 | 30,325 |
| 2022-12-13 | 7.230 | 7.430 | 7.230 | 7.260 | 7.260 | 23,580 |
| 2022-12-12 | 7.400 | 7.400 | 7.390 | 7.390 | 7.390 | 6,826 |
| 2022-12-09 | 7.200 | 7.450 | 7.130 | 7.400 | 7.400 | 30,025 |
| 2022-12-08 | 7.430 | 7.430 | 7.200 | 7.330 | 7.330 | 9,400 |
| 2022-12-07 | 7.800 | 7.800 | 7.320 | 7.430 | 7.430 | 16,579 |
| 2022-12-06 | 7.410 | 7.900 | 7.410 | 7.880 | 7.880 | 8,650 |
| 2022-12-05 | 7.850 | 7.900 | 7.580 | 7.700 | 7.700 | 12,769 |
| 2022-12-02 | 7.310 | 7.860 | 7.000 | 7.620 | 7.620 | 35,418 |
| 2022-12-01 | 7.320 | 7.670 | 7.300 | 7.490 | 7.490 | 15,265 |
| 2022-11-30 | 7.220 | 7.770 | 7.210 | 7.230 | 7.230 | 21,336 |
| 2022-11-29 | 7.350 | 7.560 | 7.070 | 7.210 | 7.210 | 27,240 |
| 2022-11-28 | 7.530 | 7.890 | 7.150 | 7.350 | 7.350 | 54,299 |
| 2022-11-25 | 7.690 | 7.720 | 7.450 | 7.670 | 7.670 | 28,133 |
| 2022-11-24 | 7.810 | 8.550 | 7.740 | 7.760 | 7.760 | 27,540 |
| 2022-11-23 | 8.400 | 8.400 | 7.760 | 7.780 | 7.780 | 26,889 |
| 2022-11-22 | 8.110 | 8.700 | 8.100 | 8.100 | 8.100 | 24,645 |
| 2022-11-21 | 9.400 | 9.400 | 8.000 | 8.120 | 8.120 | 55,713 |
| 2022-11-18 | 9.400 | 9.400 | 8.700 | 8.700 | 8.700 | 25,954 |
| 2022-11-17 | 9.400 | 9.400 | 9.010 | 9.150 | 9.150 | 54,342 |
| 2022-11-16 | 9.200 | 9.290 | 8.500 | 8.510 | 8.510 | 34,373 |
| 2022-11-15 | 9.400 | 9.430 | 9.100 | 9.100 | 9.100 | 12,673 |
| 2022-11-14 | 9.780 | 9.800 | 9.400 | 9.400 | 9.400 | 13,959 |
| 2022-11-11 | 9.800 | 9.800 | 9.100 | 9.110 | 9.110 | 53,816 |
| 2022-11-10 | 9.820 | 9.820 | 9.000 | 9.000 | 9.000 | 9,598 |
| 2022-11-09 | 9.700 | 10.100 | 9.100 | 9.110 | 9.110 | 46,729 |
| 2022-11-08 | 9.600 | 9.840 | 9.200 | 9.700 | 9.700 | 64,372 |
| 2022-11-07 | 9.400 | 9.500 | 9.080 | 9.210 | 9.210 | 11,736 |
| 2022-11-04 | 9.000 | 9.600 | 8.980 | 9.100 | 9.100 | 21,221 |
| 2022-11-03 | 9.010 | 9.690 | 8.990 | 8.990 | 8.990 | 8,841 |
| 2022-11-02 | 9.720 | 9.720 | 8.990 | 8.990 | 8.990 | 9,771 |
| 2022-11-01 | 9.100 | 9.720 | 9.100 | 9.100 | 9.100 | 49,256 |
| 2022-10-31 | 8.970 | 9.100 | 8.510 | 8.800 | 8.800 | 105,168 |
| 2022-10-28 | 8.400 | 8.970 | 8.400 | 8.900 | 8.900 | 23,636 |
| 2022-10-27 | 8.300 | 9.110 | 8.290 | 8.400 | 8.400 | 10,028 |
| 2022-10-26 | 8.410 | 8.410 | 8.300 | 8.310 | 8.310 | 6,293 |
| 2022-10-25 | 8.940 | 9.190 | 8.450 | 8.530 | 8.530 | 34,279 |
| 2022-10-24 | 8.410 | 8.720 | 8.410 | 8.720 | 8.720 | 16,780 |
| 2022-10-21 | 8.820 | 8.820 | 8.290 | 8.410 | 8.410 | 10,715 |
| 2022-10-20 | 9.000 | 9.250 | 8.800 | 8.800 | 8.800 | 6,166 |
| 2022-10-19 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 6,148 |
| 2022-10-18 | 8.700 | 9.240 | 8.700 | 8.950 | 8.950 | 8,801 |
| 2022-10-17 | 8.700 | 9.440 | 8.700 | 8.710 | 8.710 | 10,630 |
| 2022-10-14 | 9.000 | 9.380 | 8.510 | 8.810 | 8.810 | 4,103 |
| 2022-10-13 | 9.000 | 9.000 | 8.550 | 9.000 | 9.000 | 9,121 |
| 2022-10-12 | 9.660 | 9.660 | 8.360 | 8.900 | 8.900 | 14,323 |
| 2022-10-11 | 9.880 | 9.880 | 8.960 | 9.250 | 9.250 | 3,364 |
| 2022-10-10 | 8.300 | 9.220 | 8.300 | 9.220 | 9.220 | 669,820 |
| 2022-10-07 | 8.800 | 9.310 | 8.290 | 8.380 | 8.380 | 291,134 |
| 2022-10-06 | 8.070 | 9.000 | 8.070 | 8.210 | 8.210 | 38,223 |
| 2022-10-05 | 8.400 | 8.400 | 8.080 | 8.320 | 8.320 | 11,741 |
| 2022-10-04 | 8.460 | 8.460 | 8.030 | 8.040 | 8.040 | 19,393 |
| 2022-10-03 | 8.590 | 8.590 | 8.060 | 8.060 | 8.060 | 46,212 |
| 2022-09-30 | 8.220 | 8.870 | 8.210 | 8.230 | 8.230 | 19,579 |
| 2022-09-29 | 8.220 | 8.500 | 8.210 | 8.420 | 8.420 | 11,647 |
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.