Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.550 | 1.550 | 1.460 | 1.510 | 1.510 | 7,248 |
| 2026-01-29 | 1.525 | 1.530 | 1.520 | 1.530 | 1.530 | 161 |
| 2026-01-28 | 1.460 | 1.545 | 1.460 | 1.545 | 1.545 | 17,373 |
| 2026-01-27 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 600 |
| 2026-01-26 | 1.450 | 1.580 | 1.450 | 1.535 | 1.535 | 14,661 |
| 2026-01-23 | 1.500 | 1.565 | 1.500 | 1.500 | 1.500 | 3,800 |
| 2026-01-22 | 1.500 | 1.530 | 1.500 | 1.500 | 1.500 | 14,030 |
| 2026-01-21 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 16,376 |
| 2026-01-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 31,310 |
| 2026-01-19 | 1.460 | 1.675 | 1.460 | 1.600 | 1.600 | 31,310 |
| 2026-01-16 | 1.455 | 1.620 | 1.455 | 1.500 | 1.500 | 20,529 |
| 2026-01-15 | 1.715 | 1.715 | 1.460 | 1.460 | 1.460 | 5,475 |
| 2026-01-14 | 1.550 | 1.580 | 1.390 | 1.550 | 1.550 | 71,730 |
| 2026-01-13 | 1.650 | 1.650 | 1.565 | 1.565 | 1.565 | 38,152 |
| 2026-01-12 | 1.660 | 1.680 | 1.650 | 1.650 | 1.650 | 73,882 |
| 2026-01-09 | 1.725 | 1.725 | 1.690 | 1.690 | 1.690 | 23,010 |
| 2026-01-08 | 1.785 | 1.785 | 1.620 | 1.725 | 1.725 | 82,048 |
| 2026-01-07 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 5,086 |
| 2026-01-06 | 1.690 | 1.690 | 1.600 | 1.640 | 1.640 | 5,828 |
| 2026-01-05 | 1.580 | 1.785 | 1.580 | 1.625 | 1.625 | 38,736 |
| 2026-01-02 | 1.520 | 1.655 | 1.520 | 1.580 | 1.580 | 3,857 |
| 2025-12-30 | 1.600 | 1.645 | 1.535 | 1.590 | 1.590 | 44,489 |
| 2025-12-29 | 1.675 | 1.675 | 1.555 | 1.650 | 1.650 | 54,398 |
| 2025-12-23 | 1.675 | 1.675 | 1.635 | 1.640 | 1.640 | 7,316 |
| 2025-12-22 | 1.720 | 1.755 | 1.670 | 1.680 | 1.680 | 36,731 |
| 2025-12-19 | 1.700 | 1.715 | 1.680 | 1.715 | 1.715 | 25,894 |
| 2025-12-18 | 1.805 | 1.805 | 1.705 | 1.765 | 1.765 | 30,966 |
| 2025-12-17 | 1.745 | 1.745 | 1.685 | 1.705 | 1.705 | 113,349 |
| 2025-12-16 | 1.705 | 1.815 | 1.705 | 1.775 | 1.775 | 22,442 |
| 2025-12-15 | 1.680 | 1.855 | 1.680 | 1.735 | 1.735 | 79,967 |
| 2025-12-12 | 1.895 | 1.895 | 1.685 | 1.810 | 1.810 | 118,328 |
| 2025-12-11 | 1.775 | 1.885 | 1.775 | 1.800 | 1.800 | 35,162 |
| 2025-12-10 | 1.760 | 1.840 | 1.705 | 1.705 | 1.705 | 43,463 |
| 2025-12-09 | 1.750 | 1.790 | 1.710 | 1.740 | 1.740 | 80,851 |
| 2025-12-08 | 1.665 | 1.845 | 1.665 | 1.750 | 1.750 | 42,196 |
| 2025-12-05 | 1.735 | 1.750 | 1.640 | 1.685 | 1.685 | 222,175 |
| 2025-12-04 | 1.795 | 1.895 | 1.635 | 1.735 | 1.735 | 88,027 |
| 2025-12-03 | 1.660 | 1.825 | 1.520 | 1.735 | 1.735 | 748,291 |
| 2025-12-02 | 1.185 | 1.205 | 1.115 | 1.125 | 1.125 | 20,708 |
| 2025-12-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2025-11-28 | 1.195 | 1.250 | 1.120 | 1.220 | 1.220 | 86,396 |
| 2025-11-27 | 1.270 | 1.270 | 1.110 | 1.185 | 1.185 | 43,229 |
| 2025-11-26 | 1.270 | 1.320 | 1.270 | 1.295 | 1.295 | 37,750 |
| 2025-11-25 | 1.315 | 1.325 | 1.280 | 1.300 | 1.300 | 47,806 |
| 2025-11-24 | 1.270 | 1.320 | 1.270 | 1.275 | 1.275 | 101,440 |
| 2025-11-21 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 92,517 |
| 2025-11-20 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 1,200 |
| 2025-11-19 | 1.335 | 1.365 | 1.300 | 1.365 | 1.365 | 27,397 |
| 2025-11-18 | 1.400 | 1.400 | 1.325 | 1.330 | 1.330 | 41,668 |
| 2025-11-17 | 1.410 | 1.445 | 1.400 | 1.400 | 1.400 | 32,708 |
| 2025-11-14 | 1.375 | 1.410 | 1.350 | 1.400 | 1.400 | 67,926 |
| 2025-11-13 | 1.500 | 1.500 | 1.310 | 1.310 | 1.310 | 65,009 |
| 2025-11-12 | 1.425 | 1.500 | 1.350 | 1.405 | 1.405 | 56,357 |
| 2025-11-11 | 1.330 | 1.435 | 1.310 | 1.435 | 1.435 | 23,264 |
| 2025-11-10 | 1.300 | 1.350 | 1.300 | 1.315 | 1.315 | 69,942 |
| 2025-11-07 | 1.240 | 1.400 | 1.240 | 1.290 | 1.290 | 240,566 |
| 2025-11-06 | 1.210 | 1.315 | 1.195 | 1.315 | 1.315 | 110,458 |
| 2025-11-05 | 1.235 | 1.295 | 1.230 | 1.295 | 1.295 | 2,430 |
| 2025-11-04 | 1.215 | 1.225 | 1.215 | 1.225 | 1.225 | 18,465 |
| 2025-11-03 | 1.215 | 1.360 | 1.215 | 1.215 | 1.215 | 4,674 |
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.