Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.000 | 1.180 | 1.000 | 1.180 | 1.180 | 2,710 |
| 2025-05-14 | 1.170 | 1.170 | 1.040 | 1.155 | 1.155 | 12,008 |
| 2025-05-13 | 1.055 | 1.180 | 1.055 | 1.165 | 1.165 | 12,473 |
| 2025-05-12 | 1.065 | 1.220 | 1.055 | 1.090 | 1.090 | 26,837 |
| 2025-05-09 | 1.100 | 1.135 | 1.100 | 1.135 | 1.135 | 1,630 |
| 2025-05-08 | 1.295 | 1.295 | 1.000 | 1.145 | 1.145 | 120,774 |
| 2025-05-07 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 12,920 |
| 2025-05-06 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 2,626 |
| 2025-05-05 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 15,724 |
| 2025-05-02 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 573 |
| 2025-04-30 | 1.350 | 1.350 | 1.160 | 1.200 | 1.200 | 30,200 |
| 2025-04-29 | 1.200 | 1.305 | 1.195 | 1.295 | 1.295 | 5,717 |
| 2025-04-28 | 1.100 | 1.195 | 1.100 | 1.195 | 1.195 | 5,582 |
| 2025-04-25 | 1.210 | 1.210 | 1.195 | 1.195 | 1.195 | 21,756 |
| 2025-04-24 | 1.350 | 1.350 | 1.220 | 1.220 | 1.220 | 10,200 |
| 2025-04-23 | 1.195 | 1.195 | 1.190 | 1.190 | 1.190 | 19,553 |
| 2025-04-22 | 1.040 | 1.300 | 1.040 | 1.300 | 1.300 | 8,372 |
| 2025-04-16 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 640 |
| 2025-04-15 | 1.050 | 1.170 | 1.050 | 1.170 | 1.170 | 2,113 |
| 2025-04-14 | 1.005 | 1.200 | 1.005 | 1.105 | 1.105 | 3,780 |
| 2025-04-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 226 |
| 2025-04-10 | 1.080 | 1.595 | 1.020 | 1.595 | 1.595 | 8,620 |
| 2025-04-09 | 1.025 | 1.135 | 1.010 | 1.020 | 1.020 | 38,536 |
| 2025-04-08 | 1.240 | 1.385 | 1.015 | 1.015 | 1.015 | 63,679 |
| 2025-04-07 | 1.585 | 1.585 | 1.105 | 1.105 | 1.105 | 21,115 |
| 2025-04-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,256 |
| 2025-04-03 | 1.100 | 1.150 | 1.020 | 1.085 | 1.085 | 33,676 |
| 2025-04-02 | 1.255 | 1.400 | 1.100 | 1.300 | 1.300 | 5,917 |
| 2025-04-01 | 1.375 | 1.375 | 1.100 | 1.100 | 1.100 | 7,585 |
| 2025-03-31 | 1.385 | 1.385 | 1.380 | 1.380 | 1.380 | 1,990 |
| 2025-03-28 | 1.400 | 1.400 | 1.150 | 1.155 | 1.155 | 2,652 |
| 2025-03-27 | 1.110 | 1.320 | 1.110 | 1.320 | 1.320 | 1,075 |
| 2025-03-26 | 1.210 | 1.345 | 1.195 | 1.200 | 1.200 | 109,353 |
| 2025-03-25 | 1.150 | 1.335 | 1.150 | 1.165 | 1.165 | 2,690 |
| 2025-03-24 | 1.345 | 1.395 | 1.320 | 1.395 | 1.395 | 37,686 |
| 2025-03-21 | 1.550 | 1.550 | 1.400 | 1.400 | 1.400 | 4,369 |
| 2025-03-20 | 1.410 | 1.510 | 1.350 | 1.495 | 1.495 | 13,222 |
| 2025-03-19 | 1.305 | 1.320 | 1.305 | 1.320 | 1.320 | 3,943 |
| 2025-03-18 | 1.315 | 1.470 | 1.300 | 1.470 | 1.470 | 40,747 |
| 2025-03-17 | 1.200 | 1.475 | 1.200 | 1.475 | 1.475 | 3,359 |
| 2025-03-14 | 1.475 | 1.475 | 1.240 | 1.265 | 1.265 | 51,056 |
| 2025-03-13 | 1.500 | 1.500 | 1.280 | 1.475 | 1.475 | 107,922 |
| 2025-03-12 | 1.240 | 1.360 | 1.235 | 1.235 | 1.235 | 6,513 |
| 2025-03-11 | 1.105 | 1.295 | 1.105 | 1.295 | 1.295 | 33,581 |
| 2025-03-10 | 1.385 | 1.415 | 1.205 | 1.330 | 1.330 | 16,185 |
| 2025-03-07 | 1.200 | 1.435 | 1.180 | 1.415 | 1.415 | 17,401 |
| 2025-03-06 | 1.100 | 1.320 | 1.100 | 1.320 | 1.320 | 61,813 |
| 2025-03-05 | 1.400 | 1.400 | 1.105 | 1.200 | 1.200 | 34,063 |
| 2025-03-04 | 1.595 | 1.595 | 1.200 | 1.385 | 1.385 | 11,335 |
| 2025-03-03 | 1.500 | 1.535 | 1.495 | 1.495 | 1.495 | 6,355 |
| 2025-02-28 | 1.355 | 1.575 | 1.350 | 1.470 | 1.470 | 29,581 |
| 2025-02-27 | 1.550 | 1.550 | 1.310 | 1.445 | 1.445 | 49,118 |
| 2025-02-26 | 1.310 | 1.400 | 1.310 | 1.310 | 1.310 | 16,064 |
| 2025-02-25 | 1.300 | 1.400 | 1.300 | 1.345 | 1.345 | 62,677 |
| 2025-02-24 | 1.400 | 1.400 | 1.305 | 1.305 | 1.305 | 3,102 |
| 2025-02-21 | 1.405 | 1.415 | 1.375 | 1.375 | 1.375 | 111,969 |
| 2025-02-20 | 1.450 | 1.495 | 1.410 | 1.495 | 1.495 | 60,772 |
| 2025-02-19 | 1.600 | 1.600 | 1.455 | 1.600 | 1.600 | 13,268 |
| 2025-02-18 | 1.450 | 1.680 | 1.450 | 1.520 | 1.520 | 37,186 |
| 2025-02-17 | 1.500 | 1.695 | 1.465 | 1.525 | 1.525 | 20,057 |
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.