Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.215 | 1.360 | 1.215 | 1.260 | 1.260 | 39,136 |
| 2025-10-30 | 1.310 | 1.310 | 1.210 | 1.210 | 1.210 | 34,201 |
| 2025-10-29 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 3,371 |
| 2025-10-28 | 1.205 | 1.250 | 1.205 | 1.210 | 1.210 | 3,749 |
| 2025-10-27 | 1.345 | 1.345 | 1.220 | 1.225 | 1.225 | 18,117 |
| 2025-10-24 | 1.285 | 1.325 | 1.235 | 1.235 | 1.235 | 5,965 |
| 2025-10-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 8,507 |
| 2025-10-22 | 1.330 | 1.335 | 1.200 | 1.200 | 1.200 | 4,191 |
| 2025-10-21 | 1.215 | 1.280 | 1.165 | 1.180 | 1.180 | 12,590 |
| 2025-10-20 | 1.350 | 1.350 | 1.140 | 1.330 | 1.330 | 30,205 |
| 2025-10-17 | 1.345 | 1.345 | 1.290 | 1.290 | 1.290 | 43,669 |
| 2025-10-16 | 1.355 | 1.360 | 1.200 | 1.200 | 1.200 | 43,411 |
| 2025-10-15 | 1.250 | 1.355 | 1.180 | 1.355 | 1.355 | 14,834 |
| 2025-10-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-10-13 | 1.115 | 1.250 | 1.115 | 1.250 | 1.250 | 12,502 |
| 2025-10-10 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 20,026 |
| 2025-10-09 | 1.200 | 1.305 | 1.200 | 1.295 | 1.295 | 63,884 |
| 2025-10-08 | 1.175 | 1.320 | 1.175 | 1.320 | 1.320 | 5,446 |
| 2025-10-07 | 1.155 | 1.315 | 1.120 | 1.120 | 1.120 | 8,183 |
| 2025-10-06 | 1.190 | 1.315 | 1.190 | 1.225 | 1.225 | 11,000 |
| 2025-10-03 | 1.125 | 1.360 | 1.125 | 1.360 | 1.360 | 12,950 |
| 2025-10-02 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 18,444 |
| 2025-10-01 | 1.155 | 1.260 | 1.150 | 1.150 | 1.150 | 6,458 |
| 2025-09-30 | 1.115 | 1.120 | 1.115 | 1.115 | 1.115 | 10,873 |
| 2025-09-29 | 1.375 | 1.375 | 1.105 | 1.105 | 1.105 | 2,920 |
| 2025-09-26 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 14 |
| 2025-09-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 50 |
| 2025-09-24 | 1.125 | 1.385 | 1.125 | 1.375 | 1.375 | 4,751 |
| 2025-09-23 | 1.110 | 1.300 | 1.110 | 1.205 | 1.205 | 33,700 |
| 2025-09-22 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 3,752 |
| 2025-09-19 | 1.205 | 1.205 | 1.200 | 1.200 | 1.200 | 4,230 |
| 2025-09-18 | 1.385 | 1.385 | 1.250 | 1.250 | 1.250 | 21,495 |
| 2025-09-17 | 1.240 | 1.385 | 1.240 | 1.385 | 1.385 | 2,557 |
| 2025-09-16 | 1.275 | 1.275 | 1.235 | 1.260 | 1.260 | 102,128 |
| 2025-09-15 | 1.265 | 1.385 | 1.265 | 1.275 | 1.275 | 8,579 |
| 2025-09-12 | 1.260 | 1.310 | 1.260 | 1.265 | 1.265 | 11,383 |
| 2025-09-11 | 1.310 | 1.310 | 1.260 | 1.265 | 1.265 | 18,468 |
| 2025-09-10 | 1.390 | 1.390 | 1.315 | 1.320 | 1.320 | 40,037 |
| 2025-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-08 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 5,027 |
| 2025-09-05 | 1.305 | 1.405 | 1.305 | 1.305 | 1.305 | 4,661 |
| 2025-09-04 | 1.400 | 1.420 | 1.330 | 1.420 | 1.420 | 22,200 |
| 2025-09-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,822 |
| 2025-09-02 | 1.540 | 1.540 | 1.350 | 1.400 | 1.400 | 4,079 |
| 2025-09-01 | 1.270 | 1.535 | 1.270 | 1.535 | 1.535 | 20,034 |
| 2025-08-29 | 1.280 | 1.335 | 1.280 | 1.280 | 1.280 | 8,500 |
| 2025-08-28 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 3,074 |
| 2025-08-27 | 1.445 | 1.445 | 1.300 | 1.300 | 1.300 | 6,439 |
| 2025-08-26 | 1.440 | 1.440 | 1.300 | 1.300 | 1.300 | 15,601 |
| 2025-08-25 | 1.210 | 1.410 | 1.210 | 1.350 | 1.350 | 17,980 |
| 2025-08-22 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2025-08-21 | 1.270 | 1.410 | 1.215 | 1.215 | 1.215 | 15,528 |
| 2025-08-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 7 |
| 2025-08-19 | 1.325 | 1.335 | 1.270 | 1.270 | 1.270 | 740 |
| 2025-08-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-08-15 | 1.230 | 1.270 | 1.215 | 1.270 | 1.270 | 2,654 |
| 2025-08-14 | 1.285 | 1.285 | 1.270 | 1.270 | 1.270 | 7,305 |
| 2025-08-13 | 1.300 | 1.430 | 1.280 | 1.280 | 1.280 | 11,840 |
| 2025-08-12 | 1.270 | 1.395 | 1.270 | 1.280 | 1.280 | 2,998 |
| 2025-08-11 | 1.325 | 1.410 | 1.320 | 1.350 | 1.350 | 6,306 |
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.