Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.325 | 1.410 | 1.320 | 1.350 | 1.350 | 6,306 |
| 2025-08-08 | 1.215 | 1.395 | 1.215 | 1.395 | 1.395 | 44,411 |
| 2025-08-07 | 1.215 | 1.305 | 1.215 | 1.305 | 1.305 | 10,265 |
| 2025-08-06 | 1.470 | 1.470 | 1.315 | 1.315 | 1.315 | 30,597 |
| 2025-08-05 | 1.495 | 1.495 | 1.490 | 1.490 | 1.490 | 5,685 |
| 2025-08-04 | 1.350 | 1.405 | 1.215 | 1.315 | 1.315 | 49,324 |
| 2025-08-01 | 1.445 | 1.445 | 1.400 | 1.400 | 1.400 | 11,985 |
| 2025-07-31 | 1.210 | 1.500 | 1.210 | 1.500 | 1.500 | 68,264 |
| 2025-07-30 | 1.245 | 1.245 | 1.210 | 1.210 | 1.210 | 9,807 |
| 2025-07-29 | 1.240 | 1.300 | 1.235 | 1.235 | 1.235 | 18,211 |
| 2025-07-28 | 1.265 | 1.265 | 1.225 | 1.240 | 1.240 | 22,919 |
| 2025-07-25 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 66,739 |
| 2025-07-24 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2025-07-23 | 1.200 | 1.210 | 1.185 | 1.185 | 1.185 | 10,255 |
| 2025-07-22 | 1.575 | 1.575 | 1.195 | 1.210 | 1.210 | 36,751 |
| 2025-07-21 | 1.400 | 1.400 | 1.185 | 1.360 | 1.360 | 8,991 |
| 2025-07-18 | 1.490 | 1.490 | 1.180 | 1.210 | 1.210 | 9,935 |
| 2025-07-17 | 1.210 | 1.500 | 1.210 | 1.490 | 1.490 | 33,497 |
| 2025-07-16 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1,993 |
| 2025-07-15 | 1.390 | 1.390 | 1.200 | 1.200 | 1.200 | 4,989 |
| 2025-07-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50 |
| 2025-07-11 | 1.195 | 1.365 | 1.195 | 1.365 | 1.365 | 3,130 |
| 2025-07-10 | 1.390 | 1.390 | 1.180 | 1.185 | 1.185 | 2,485 |
| 2025-07-09 | 1.160 | 1.350 | 1.160 | 1.175 | 1.175 | 7,228 |
| 2025-07-08 | 1.390 | 1.390 | 1.160 | 1.385 | 1.385 | 1,161 |
| 2025-07-07 | 1.395 | 1.395 | 1.250 | 1.390 | 1.390 | 22,879 |
| 2025-07-04 | 1.400 | 1.400 | 1.160 | 1.200 | 1.200 | 33,015 |
| 2025-07-03 | 1.210 | 1.300 | 1.210 | 1.210 | 1.210 | 7,993 |
| 2025-07-02 | 1.500 | 1.500 | 1.210 | 1.210 | 1.210 | 30,015 |
| 2025-07-01 | 1.090 | 1.300 | 1.090 | 1.300 | 1.300 | 12,354 |
| 2025-06-30 | 1.080 | 1.260 | 1.080 | 1.120 | 1.120 | 5,682 |
| 2025-06-27 | 1.205 | 1.205 | 1.085 | 1.195 | 1.195 | 51,055 |
| 2025-06-26 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 6,100 |
| 2025-06-25 | 1.365 | 1.465 | 1.100 | 1.105 | 1.105 | 35,972 |
| 2025-06-24 | 1.425 | 1.535 | 1.350 | 1.405 | 1.405 | 23,221 |
| 2025-06-23 | 1.350 | 1.445 | 1.120 | 1.345 | 1.345 | 18,686 |
| 2025-06-20 | 1.330 | 1.330 | 1.230 | 1.320 | 1.320 | 11,151 |
| 2025-06-19 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 1,748 |
| 2025-06-18 | 1.340 | 1.370 | 1.185 | 1.230 | 1.230 | 26,919 |
| 2025-06-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2025-06-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-06-13 | 1.250 | 1.400 | 1.250 | 1.370 | 1.370 | 24,344 |
| 2025-06-12 | 1.300 | 1.300 | 1.270 | 1.295 | 1.295 | 39,730 |
| 2025-06-11 | 1.255 | 1.295 | 1.255 | 1.295 | 1.295 | 10,464 |
| 2025-06-10 | 1.290 | 1.290 | 1.060 | 1.255 | 1.255 | 38,310 |
| 2025-06-06 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 93 |
| 2025-06-05 | 1.200 | 1.205 | 1.110 | 1.205 | 1.205 | 10,611 |
| 2025-06-04 | 1.260 | 1.260 | 1.150 | 1.230 | 1.230 | 45,151 |
| 2025-06-03 | 1.100 | 1.260 | 1.000 | 1.260 | 1.260 | 649,144 |
| 2025-06-02 | 1.090 | 1.250 | 1.090 | 1.130 | 1.130 | 17,075 |
| 2025-05-30 | 1.100 | 1.220 | 1.100 | 1.220 | 1.220 | 6,219 |
| 2025-05-28 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 11,761 |
| 2025-05-27 | 1.100 | 1.135 | 1.100 | 1.135 | 1.135 | 251 |
| 2025-05-26 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2025-05-23 | 1.135 | 1.155 | 1.135 | 1.135 | 1.135 | 5,305 |
| 2025-05-22 | 1.055 | 1.170 | 1.000 | 1.170 | 1.170 | 12,012 |
| 2025-05-21 | 1.130 | 1.175 | 1.040 | 1.175 | 1.175 | 22,642 |
| 2025-05-20 | 1.015 | 1.135 | 1.000 | 1.130 | 1.130 | 92,670 |
| 2025-05-19 | 1.000 | 1.135 | 1.000 | 1.130 | 1.130 | 7,243 |
| 2025-05-16 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 2,859 |
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.