Ocean Sun As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.895 | 1.935 | 1.895 | 1.935 | 1.935 | 2,500 |
| 2024-11-14 | 1.710 | 2.060 | 1.710 | 2.060 | 2.060 | 8,305 |
| 2024-11-13 | 1.800 | 1.805 | 1.800 | 1.805 | 1.805 | 3,150 |
| 2024-11-12 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 30 |
| 2024-11-11 | 1.550 | 1.800 | 1.550 | 1.715 | 1.715 | 54,156 |
| 2024-11-08 | 1.705 | 1.750 | 1.620 | 1.620 | 1.620 | 15,398 |
| 2024-11-07 | 1.800 | 1.990 | 1.510 | 1.800 | 1.800 | 123,993 |
| 2024-11-06 | 1.990 | 1.990 | 1.800 | 1.860 | 1.860 | 16,547 |
| 2024-11-05 | 2.000 | 2.060 | 1.830 | 1.990 | 1.990 | 31,262 |
| 2024-11-04 | 2.100 | 2.240 | 1.960 | 1.960 | 1.960 | 124,588 |
| 2024-11-01 | 1.840 | 2.150 | 1.840 | 1.955 | 1.955 | 89,520 |
| 2024-10-31 | 1.825 | 1.890 | 1.825 | 1.825 | 1.825 | 28,057 |
| 2024-10-30 | 1.990 | 1.990 | 1.820 | 1.890 | 1.890 | 56,141 |
| 2024-10-29 | 2.330 | 2.330 | 1.840 | 1.900 | 1.900 | 98,762 |
| 2024-10-28 | 1.900 | 2.180 | 1.830 | 2.100 | 2.100 | 126,886 |
| 2024-10-25 | 1.990 | 2.140 | 1.805 | 1.900 | 1.900 | 230,700 |
| 2024-10-24 | 1.825 | 2.050 | 1.800 | 2.040 | 2.040 | 180,305 |
| 2024-10-23 | 2.020 | 2.180 | 1.900 | 2.060 | 2.060 | 101,176 |
| 2024-10-22 | 2.500 | 2.500 | 2.000 | 2.180 | 2.180 | 287,103 |
| 2024-10-21 | 2.250 | 4.150 | 2.060 | 2.210 | 2.210 | 2,066,749 |
| 2024-10-18 | 1.765 | 2.240 | 1.715 | 2.240 | 2.240 | 296,468 |
| 2024-10-17 | 1.995 | 1.995 | 1.765 | 1.770 | 1.770 | 7,677 |
| 2024-10-16 | 1.845 | 1.845 | 1.770 | 1.800 | 1.800 | 31,014 |
| 2024-10-15 | 1.820 | 1.875 | 1.775 | 1.775 | 1.775 | 17,480 |
| 2024-10-14 | 1.880 | 1.880 | 1.800 | 1.805 | 1.805 | 23,055 |
| 2024-10-11 | 1.950 | 1.950 | 1.830 | 1.830 | 1.830 | 4,112 |
| 2024-10-10 | 1.940 | 1.950 | 1.835 | 1.900 | 1.900 | 30,644 |
| 2024-10-09 | 1.950 | 1.955 | 1.940 | 1.940 | 1.940 | 16,162 |
| 2024-10-08 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 850 |
| 2024-10-07 | 2.040 | 2.040 | 1.945 | 2.040 | 2.040 | 1,987 |
| 2024-10-04 | 2.050 | 2.080 | 1.950 | 2.040 | 2.040 | 150,822 |
| 2024-10-03 | 1.940 | 2.060 | 1.940 | 1.950 | 1.950 | 50,330 |
| 2024-10-02 | 1.940 | 2.050 | 1.940 | 2.050 | 2.050 | 24,748 |
| 2024-10-01 | 1.890 | 1.980 | 1.890 | 1.940 | 1.940 | 28,340 |
| 2024-09-30 | 1.815 | 2.040 | 1.815 | 2.040 | 2.040 | 8,328 |
| 2024-09-27 | 1.945 | 1.945 | 1.940 | 1.940 | 1.940 | 149 |
| 2024-09-26 | 1.850 | 2.070 | 1.850 | 1.990 | 1.990 | 104,331 |
| 2024-09-25 | 1.900 | 1.950 | 1.860 | 1.875 | 1.875 | 82,909 |
| 2024-09-24 | 1.985 | 1.995 | 1.980 | 1.995 | 1.995 | 3,889 |
| 2024-09-23 | 2.010 | 2.010 | 1.900 | 1.980 | 1.980 | 58,253 |
| 2024-09-20 | 1.950 | 2.000 | 1.780 | 2.000 | 2.000 | 183,672 |
| 2024-09-19 | 1.905 | 1.930 | 1.900 | 1.925 | 1.925 | 20,964 |
| 2024-09-18 | 1.875 | 1.900 | 1.795 | 1.900 | 1.900 | 12,429 |
| 2024-09-17 | 1.850 | 1.995 | 1.850 | 1.995 | 1.995 | 718 |
| 2024-09-16 | 2.050 | 2.050 | 1.935 | 1.935 | 1.935 | 55,233 |
| 2024-09-13 | 1.850 | 2.020 | 1.850 | 1.910 | 1.910 | 115,568 |
| 2024-09-12 | 1.860 | 1.860 | 1.780 | 1.810 | 1.810 | 35,169 |
| 2024-09-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 81 |
| 2024-09-10 | 1.855 | 2.000 | 1.625 | 2.000 | 2.000 | 3,562 |
| 2024-09-09 | 1.685 | 1.695 | 1.630 | 1.695 | 1.695 | 1,345,041 |
| 2024-09-06 | 1.565 | 1.700 | 1.565 | 1.695 | 1.695 | 168,088 |
| 2024-09-05 | 1.715 | 1.750 | 1.630 | 1.750 | 1.750 | 170,659 |
| 2024-09-04 | 1.560 | 1.800 | 1.560 | 1.715 | 1.715 | 197,141 |
| 2024-09-03 | 1.775 | 1.850 | 1.680 | 1.750 | 1.750 | 117,032 |
| 2024-09-02 | 1.835 | 1.845 | 1.750 | 1.770 | 1.770 | 86,207 |
| 2024-08-30 | 1.800 | 1.915 | 1.750 | 1.875 | 1.875 | 163,340 |
| 2024-08-29 | 1.900 | 1.900 | 1.795 | 1.835 | 1.835 | 71,812 |
| 2024-08-28 | 2.100 | 2.100 | 1.820 | 1.820 | 1.820 | 66,602 |
| 2024-08-27 | 1.840 | 2.000 | 1.810 | 2.000 | 2.000 | 75,932 |
| 2024-08-26 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 160,276 |
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.