Ocean Sun As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.546	0.546	0.482	0.518	0.518	36,829
2026-07-24	0.532	0.532	0.530	0.530	0.530	5,093
2026-07-23	0.540	0.540	0.492	0.492	0.492	19,812
2026-07-22	0.492	0.510	0.492	0.508	0.508	11,392
2026-07-21	0.504	0.512	0.492	0.512	0.512	54,050
2026-07-20	0.550	0.550	0.494	0.518	0.518	21,083
2026-07-17	0.560	0.560	0.516	0.552	0.552	99,929
2026-07-16	0.568	0.568	0.497	0.512	0.512	122,501
2026-07-15	0.536	0.536	0.493	0.522	0.522	29,988
2026-07-14	0.538	0.538	0.485	0.500	0.500	143,082
2026-07-13	0.558	0.558	0.502	0.544	0.544	43,341
2026-07-10	0.550	0.550	0.506	0.538	0.538	222,041
2026-07-09	0.568	0.568	0.510	0.550	0.550	228,135
2026-07-08	0.562	0.562	0.556	0.556	0.556	21,369
2026-07-07	0.500	0.566	0.500	0.532	0.532	69,284
2026-07-06	0.512	0.566	0.512	0.520	0.520	113,289
2026-07-03	0.568	0.570	0.498	0.540	0.540	110,873
2026-07-02	0.534	0.582	0.522	0.540	0.540	120,306
2026-07-01	0.546	0.546	0.478	0.514	0.514	311,606
2026-06-30	0.506	0.506	0.481	0.490	0.490	141,278
2026-06-29	0.490	0.516	0.472	0.492	0.492	495,483
2026-06-26	0.502	0.532	0.488	0.488	0.488	673,810
2026-06-25	0.538	0.544	0.506	0.530	0.530	191,642
2026-06-24	0.520	0.550	0.520	0.548	0.548	390,076
2026-06-23	0.550	0.550	0.516	0.520	0.520	572,345
2026-06-22	0.538	0.550	0.504	0.520	0.520	568,783
2026-06-19	0.600	0.676	0.524	0.540	0.540	1,890,468
2026-06-18	0.970	0.970	0.812	0.812	0.812	15,154
2026-06-17	0.800	0.994	0.800	0.802	0.802	27,823
2026-06-16	1.035	1.165	0.808	0.812	0.812	38,316
2026-06-15	0.900	0.950	0.830	0.830	0.830	43,262
2026-06-12	0.950	1.065	0.886	0.978	0.978	18,130
2026-06-11	0.938	1.000	0.880	0.880	0.880	68,363
2026-06-10	0.970	0.970	0.868	0.938	0.938	138,835
2026-06-09	0.700	0.950	0.700	0.900	0.900	112,205
2026-06-08	0.720	0.752	0.716	0.720	0.720	2,238
2026-06-05	0.700	0.750	0.700	0.750	0.750	879
2026-06-04	0.730	0.762	0.702	0.744	0.744	136,222
2026-06-03	1.030	1.030	0.804	0.822	0.822	77,509
2026-06-02	1.000	1.075	0.950	0.962	0.962	76,910
2026-06-01	0.950	1.100	0.950	1.000	1.000	152,523
2026-05-29	0.968	0.970	0.946	0.968	0.968	42,839
2026-05-28	0.860	0.946	0.724	0.870	0.870	138,946
2026-05-27	1.125	1.125	0.950	1.090	1.090	138,964
2026-05-26	1.255	1.340	1.000	1.050	1.050	528,113
2026-05-22	2.140	2.150	1.850	1.850	1.850	125,520
2026-05-21	2.410	2.860	2.000	2.140	2.140	225,532
2026-05-20	2.900	3.200	2.300	2.410	2.410	931,741
2026-05-19	1.590	2.620	1.590	2.590	2.590	1,642,500
2026-05-18	1.580	1.580	1.390	1.440	1.440	38,881
2026-05-15	1.450	1.490	1.450	1.490	1.490	7,168
2026-05-13	1.450	1.575	1.450	1.500	1.500	25,349
2026-05-12	1.550	1.595	1.460	1.460	1.460	74,708
2026-05-11	1.610	1.610	1.455	1.455	1.455	82,879
2026-05-08	1.560	1.625	1.475	1.625	1.625	23,800
2026-05-07	1.525	1.525	1.390	1.390	1.390	2,164
2026-05-06	1.505	1.620	1.500	1.500	1.500	1,291
2026-05-05	1.430	1.600	1.430	1.445	1.445	29,654
2026-05-04	1.450	1.550	1.450	1.525	1.525	12,763
2026-04-30	1.525	1.550	1.455	1.455	1.455	5,527

← NewerPage 2 of 3 · 128 trading daysOlder →

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.