Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.510 | 1.550 | 1.510 | 1.515 | 1.515 | 12,424 |
| 2025-02-13 | 1.520 | 1.550 | 1.515 | 1.550 | 1.550 | 19,973 |
| 2025-02-12 | 1.500 | 1.595 | 1.455 | 1.595 | 1.595 | 10,627 |
| 2025-02-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,562 |
| 2025-02-10 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 3,956 |
| 2025-02-07 | 1.500 | 1.595 | 1.500 | 1.500 | 1.500 | 5,100 |
| 2025-02-06 | 1.485 | 1.530 | 1.485 | 1.530 | 1.530 | 79,786 |
| 2025-02-05 | 1.475 | 1.525 | 1.475 | 1.485 | 1.485 | 4,449 |
| 2025-02-04 | 1.485 | 1.695 | 1.485 | 1.615 | 1.615 | 137,595 |
| 2025-02-03 | 1.450 | 1.455 | 1.445 | 1.450 | 1.450 | 5,784 |
| 2025-01-31 | 1.575 | 1.575 | 1.455 | 1.455 | 1.455 | 915 |
| 2025-01-30 | 1.480 | 1.500 | 1.455 | 1.500 | 1.500 | 8,596 |
| 2025-01-29 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 17,262 |
| 2025-01-28 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 10,777 |
| 2025-01-27 | 1.600 | 1.600 | 1.525 | 1.590 | 1.590 | 128,255 |
| 2025-01-24 | 1.605 | 1.605 | 1.565 | 1.600 | 1.600 | 49,467 |
| 2025-01-23 | 1.540 | 1.740 | 1.540 | 1.690 | 1.690 | 42,026 |
| 2025-01-22 | 1.640 | 1.675 | 1.555 | 1.675 | 1.675 | 16,050 |
| 2025-01-21 | 1.750 | 1.750 | 1.560 | 1.685 | 1.685 | 33,413 |
| 2025-01-20 | 1.565 | 1.715 | 1.565 | 1.705 | 1.705 | 7,534 |
| 2025-01-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-01-16 | 1.525 | 1.640 | 1.525 | 1.640 | 1.640 | 150 |
| 2025-01-15 | 1.555 | 1.675 | 1.545 | 1.640 | 1.640 | 8,478 |
| 2025-01-14 | 1.575 | 1.690 | 1.575 | 1.645 | 1.645 | 5,114 |
| 2025-01-13 | 1.750 | 1.750 | 1.525 | 1.525 | 1.525 | 21,228 |
| 2025-01-10 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 200 |
| 2025-01-09 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2025-01-08 | 1.515 | 1.695 | 1.515 | 1.695 | 1.695 | 38,552 |
| 2025-01-07 | 1.505 | 1.680 | 1.505 | 1.680 | 1.680 | 5,663 |
| 2025-01-06 | 1.500 | 1.685 | 1.500 | 1.685 | 1.685 | 7,188 |
| 2025-01-03 | 1.690 | 1.690 | 1.685 | 1.690 | 1.690 | 10,375 |
| 2025-01-02 | 1.505 | 1.750 | 1.500 | 1.750 | 1.750 | 26,178 |
| 2024-12-30 | 1.480 | 1.580 | 1.480 | 1.500 | 1.500 | 78,758 |
| 2024-12-27 | 1.865 | 1.865 | 1.525 | 1.570 | 1.570 | 39,381 |
| 2024-12-23 | 1.500 | 1.690 | 1.485 | 1.615 | 1.615 | 32,661 |
| 2024-12-20 | 1.405 | 1.635 | 1.405 | 1.555 | 1.555 | 112,606 |
| 2024-12-19 | 1.540 | 1.630 | 1.470 | 1.500 | 1.500 | 225,403 |
| 2024-12-18 | 1.585 | 1.635 | 1.570 | 1.605 | 1.605 | 21,563 |
| 2024-12-17 | 1.615 | 1.615 | 1.540 | 1.600 | 1.600 | 46,803 |
| 2024-12-16 | 1.600 | 1.765 | 1.600 | 1.615 | 1.615 | 15,901 |
| 2024-12-13 | 1.650 | 1.675 | 1.605 | 1.650 | 1.650 | 53,532 |
| 2024-12-12 | 1.700 | 1.750 | 1.655 | 1.655 | 1.655 | 22,121 |
| 2024-12-11 | 1.725 | 1.760 | 1.615 | 1.630 | 1.630 | 30,884 |
| 2024-12-10 | 1.660 | 1.700 | 1.600 | 1.625 | 1.625 | 136,249 |
| 2024-12-09 | 1.705 | 1.845 | 1.605 | 1.605 | 1.605 | 97,062 |
| 2024-12-06 | 1.635 | 1.900 | 1.635 | 1.700 | 1.700 | 130,164 |
| 2024-12-05 | 1.800 | 1.865 | 1.600 | 1.720 | 1.720 | 12,466 |
| 2024-12-04 | 1.825 | 1.825 | 1.800 | 1.800 | 1.800 | 5,253 |
| 2024-12-03 | 1.820 | 1.870 | 1.710 | 1.730 | 1.730 | 70,456 |
| 2024-12-02 | 1.910 | 1.935 | 1.805 | 1.880 | 1.880 | 9,974 |
| 2024-11-29 | 1.880 | 1.885 | 1.820 | 1.885 | 1.885 | 2,863 |
| 2024-11-28 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 1,634 |
| 2024-11-27 | 1.660 | 1.900 | 1.660 | 1.900 | 1.900 | 87,677 |
| 2024-11-26 | 1.700 | 1.900 | 1.700 | 1.820 | 1.820 | 19,122 |
| 2024-11-25 | 1.560 | 1.820 | 1.560 | 1.800 | 1.800 | 50,175 |
| 2024-11-22 | 1.710 | 1.825 | 1.650 | 1.825 | 1.825 | 6,556 |
| 2024-11-21 | 1.730 | 1.855 | 1.730 | 1.750 | 1.750 | 12,471 |
| 2024-11-20 | 1.930 | 1.965 | 1.760 | 1.780 | 1.780 | 3,449 |
| 2024-11-19 | 1.740 | 1.980 | 1.735 | 1.980 | 1.980 | 62,356 |
| 2024-11-18 | 1.710 | 1.965 | 1.710 | 1.885 | 1.885 | 11,765 |
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.