Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.540 | 1.600 | 1.335 | 1.440 | 1.440 | 69,570 |
| 2026-04-28 | 1.380 | 1.545 | 1.380 | 1.500 | 1.500 | 10,458 |
| 2026-04-27 | 1.500 | 1.500 | 1.305 | 1.305 | 1.305 | 7,771 |
| 2026-04-24 | 1.445 | 1.480 | 1.360 | 1.395 | 1.395 | 56,988 |
| 2026-04-23 | 1.395 | 1.480 | 1.370 | 1.430 | 1.430 | 35,829 |
| 2026-04-22 | 1.480 | 1.480 | 1.280 | 1.280 | 1.280 | 8,185 |
| 2026-04-21 | 1.375 | 1.455 | 1.330 | 1.445 | 1.445 | 19,630 |
| 2026-04-20 | 1.480 | 1.480 | 1.275 | 1.280 | 1.280 | 28,994 |
| 2026-04-17 | 1.420 | 1.420 | 1.395 | 1.395 | 1.395 | 124 |
| 2026-04-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,207 |
| 2026-04-15 | 1.300 | 1.475 | 1.300 | 1.460 | 1.460 | 3,207 |
| 2026-04-14 | 1.495 | 1.515 | 1.410 | 1.410 | 1.410 | 539 |
| 2026-04-13 | 1.495 | 1.525 | 1.460 | 1.460 | 1.460 | 21,568 |
| 2026-04-10 | 1.425 | 1.500 | 1.425 | 1.500 | 1.500 | 3,192 |
| 2026-04-09 | 1.490 | 1.520 | 1.405 | 1.405 | 1.405 | 1,727 |
| 2026-04-08 | 1.400 | 1.520 | 1.400 | 1.405 | 1.405 | 1,253 |
| 2026-04-07 | 1.410 | 1.525 | 1.400 | 1.400 | 1.400 | 2,261 |
| 2026-04-01 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 23,582 |
| 2026-03-31 | 1.410 | 1.540 | 1.410 | 1.500 | 1.500 | 8,703 |
| 2026-03-30 | 1.470 | 1.505 | 1.440 | 1.450 | 1.450 | 51,892 |
| 2026-03-27 | 1.430 | 1.615 | 1.410 | 1.525 | 1.525 | 253,540 |
| 2026-03-26 | 1.400 | 1.625 | 1.375 | 1.470 | 1.470 | 428,818 |
| 2026-03-25 | 1.450 | 1.690 | 1.450 | 1.455 | 1.455 | 469,697 |
| 2026-03-24 | 1.460 | 1.540 | 1.450 | 1.540 | 1.540 | 154,485 |
| 2026-03-23 | 1.420 | 1.660 | 1.420 | 1.455 | 1.455 | 6,568 |
| 2026-03-20 | 1.650 | 1.650 | 1.530 | 1.600 | 1.600 | 15,359 |
| 2026-03-19 | 1.455 | 1.645 | 1.455 | 1.645 | 1.645 | 1,478 |
| 2026-03-18 | 1.425 | 1.605 | 1.425 | 1.560 | 1.560 | 9,460 |
| 2026-03-17 | 1.425 | 1.540 | 1.425 | 1.430 | 1.430 | 4,493 |
| 2026-03-16 | 1.455 | 1.545 | 1.450 | 1.450 | 1.450 | 11,048 |
| 2026-03-13 | 1.490 | 1.545 | 1.455 | 1.455 | 1.455 | 9,718 |
| 2026-03-12 | 1.480 | 1.545 | 1.480 | 1.485 | 1.485 | 1,805 |
| 2026-03-11 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 1,808 |
| 2026-03-10 | 1.585 | 1.595 | 1.530 | 1.550 | 1.550 | 33,882 |
| 2026-03-09 | 1.625 | 1.625 | 1.540 | 1.540 | 1.540 | 60,406 |
| 2026-03-06 | 1.605 | 1.605 | 1.520 | 1.525 | 1.525 | 83,803 |
| 2026-03-05 | 1.455 | 1.660 | 1.455 | 1.625 | 1.625 | 90,300 |
| 2026-03-04 | 1.460 | 1.550 | 1.460 | 1.475 | 1.475 | 71,021 |
| 2026-03-03 | 1.475 | 1.475 | 1.460 | 1.460 | 1.460 | 3,275 |
| 2026-03-02 | 1.435 | 1.475 | 1.435 | 1.475 | 1.475 | 2,350 |
| 2026-02-27 | 1.515 | 1.515 | 1.470 | 1.470 | 1.470 | 1,839 |
| 2026-02-26 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 21,372 |
| 2026-02-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 15,000 |
| 2026-02-24 | 1.455 | 1.485 | 1.425 | 1.425 | 1.425 | 15,329 |
| 2026-02-23 | 1.450 | 1.455 | 1.450 | 1.455 | 1.455 | 2,602 |
| 2026-02-20 | 1.505 | 1.545 | 1.455 | 1.455 | 1.455 | 52,290 |
| 2026-02-19 | 1.485 | 1.575 | 1.485 | 1.570 | 1.570 | 21,328 |
| 2026-02-18 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 20 |
| 2026-02-17 | 1.475 | 1.540 | 1.475 | 1.540 | 1.540 | 23,113 |
| 2026-02-16 | 1.670 | 1.670 | 1.450 | 1.475 | 1.475 | 49,922 |
| 2026-02-13 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 903 |
| 2026-02-12 | 1.500 | 1.500 | 1.455 | 1.455 | 1.455 | 720 |
| 2026-02-11 | 1.450 | 1.505 | 1.445 | 1.505 | 1.505 | 8,448 |
| 2026-02-10 | 1.405 | 1.575 | 1.405 | 1.415 | 1.415 | 22,393 |
| 2026-02-09 | 1.510 | 1.510 | 1.415 | 1.415 | 1.415 | 31,974 |
| 2026-02-06 | 1.535 | 1.565 | 1.375 | 1.500 | 1.500 | 21,314 |
| 2026-02-05 | 1.580 | 1.580 | 1.405 | 1.410 | 1.410 | 20,393 |
| 2026-02-04 | 1.580 | 1.580 | 1.445 | 1.545 | 1.545 | 25,905 |
| 2026-02-03 | 1.500 | 1.590 | 1.450 | 1.590 | 1.590 | 15,366 |
| 2026-02-02 | 1.450 | 1.555 | 1.445 | 1.445 | 1.445 | 28,675 |
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.