Ventura Offshore Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 27.950 | 28.100 | 27.950 | 28.100 | 28.100 | 180,960 |
| 2024-08-21 | 27.100 | 28.400 | 27.100 | 28.000 | 28.000 | 35,708 |
| 2024-08-20 | 27.050 | 28.000 | 27.050 | 28.000 | 28.000 | 26,313 |
| 2024-08-19 | 27.900 | 28.500 | 27.900 | 28.100 | 28.100 | 98,418 |
| 2024-08-16 | 27.900 | 27.900 | 27.050 | 27.900 | 27.900 | 80,294 |
| 2024-08-15 | 27.500 | 28.000 | 26.800 | 27.000 | 27.000 | 480,284 |
| 2024-08-14 | 27.100 | 27.500 | 27.100 | 27.500 | 27.500 | 1,001 |
| 2024-08-13 | 28.900 | 28.900 | 27.000 | 27.950 | 27.950 | 218,869 |
| 2024-08-12 | 28.100 | 28.900 | 27.800 | 27.800 | 27.800 | 23,364 |
| 2024-08-09 | 30.800 | 30.800 | 28.350 | 28.350 | 28.350 | 56,515 |
| 2024-08-08 | 29.500 | 29.500 | 28.500 | 28.500 | 28.500 | 154,367 |
| 2024-08-07 | 31.000 | 31.000 | 28.200 | 28.550 | 28.550 | 26,043 |
| 2024-08-06 | 29.000 | 29.800 | 28.150 | 29.500 | 29.500 | 540,699 |
| 2024-08-05 | 28.000 | 29.000 | 26.000 | 28.050 | 28.050 | 71,930 |
| 2024-08-02 | 30.150 | 30.350 | 29.000 | 29.000 | 29.000 | 26,916 |
| 2024-08-01 | 30.500 | 31.300 | 30.100 | 31.000 | 31.000 | 16,985 |
| 2024-07-31 | 31.200 | 31.500 | 31.100 | 31.450 | 31.450 | 72,162 |
| 2024-07-30 | 31.000 | 31.450 | 31.000 | 31.400 | 31.400 | 26,607 |
| 2024-07-29 | 30.750 | 31.500 | 30.300 | 30.400 | 30.400 | 233,523 |
| 2024-07-26 | 31.800 | 31.800 | 30.800 | 31.000 | 31.000 | 17,220 |
| 2024-07-25 | 31.500 | 32.550 | 31.000 | 31.150 | 31.150 | 139,314 |
| 2024-07-24 | 31.650 | 31.650 | 31.000 | 31.500 | 31.500 | 127,071 |
| 2024-07-23 | 31.550 | 32.000 | 31.500 | 31.550 | 31.550 | 59,611 |
| 2024-07-22 | 31.750 | 31.750 | 30.800 | 31.300 | 31.300 | 26,865 |
| 2024-07-19 | 31.000 | 32.000 | 31.000 | 31.500 | 31.500 | 49,960 |
| 2024-07-18 | 32.600 | 32.600 | 30.700 | 30.700 | 30.700 | 37,163 |
| 2024-07-17 | 32.500 | 32.800 | 32.200 | 32.600 | 32.600 | 89,756 |
| 2024-07-16 | 31.750 | 32.500 | 31.350 | 32.150 | 32.150 | 30,277 |
| 2024-07-15 | 31.700 | 32.950 | 31.350 | 31.350 | 31.350 | 21,927 |
| 2024-07-12 | 30.900 | 32.450 | 30.900 | 31.700 | 31.700 | 71,177 |
| 2024-07-11 | 30.900 | 31.500 | 30.900 | 30.900 | 30.900 | 16,697 |
| 2024-07-10 | 31.000 | 31.000 | 30.600 | 30.900 | 30.900 | 4,553 |
| 2024-07-09 | 31.600 | 31.600 | 31.200 | 31.200 | 31.200 | 13,007 |
| 2024-07-08 | 31.750 | 31.900 | 30.800 | 31.350 | 31.350 | 48,688 |
| 2024-07-05 | 32.900 | 32.900 | 30.050 | 30.600 | 30.600 | 111,981 |
| 2024-07-04 | 32.200 | 32.500 | 31.500 | 31.650 | 31.650 | 2,034,119 |
| 2024-07-03 | 32.350 | 32.800 | 31.750 | 32.500 | 32.500 | 63,999 |
| 2024-07-02 | 31.000 | 32.000 | 31.000 | 31.400 | 31.400 | 150,788 |
| 2024-07-01 | 31.500 | 31.500 | 29.000 | 31.000 | 31.000 | 43,768 |
| 2024-06-28 | 31.000 | 31.950 | 30.450 | 31.400 | 31.400 | 182,324 |
| 2024-06-27 | 29.500 | 30.550 | 28.500 | 30.000 | 30.000 | 32,288 |
| 2024-06-26 | 30.950 | 30.950 | 29.900 | 30.000 | 30.000 | 43,435 |
| 2024-06-25 | 30.050 | 30.750 | 28.500 | 30.000 | 30.000 | 27,838 |
| 2024-06-24 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 49,129 |
| 2024-06-21 | 30.000 | 30.950 | 29.500 | 30.000 | 30.000 | 472,948 |
| 2024-06-20 | 31.000 | 31.800 | 28.500 | 30.000 | 30.000 | 346,450 |
| 2024-06-19 | 29.100 | 31.050 | 29.100 | 30.700 | 30.700 | 247,253 |
| 2024-06-18 | 30.000 | 30.000 | 28.500 | 28.500 | 28.500 | 19,019 |
| 2024-06-17 | 27.980 | 28.500 | 26.505 | 28.500 | 28.500 | 187,761 |
| 2024-06-14 | 27.200 | 27.995 | 27.200 | 27.995 | 27.995 | 82,842 |
| 2024-06-13 | 27.600 | 27.700 | 27.500 | 27.500 | 27.500 | 1,017,449 |
| 2024-06-12 | 28.000 | 28.000 | 27.500 | 28.000 | 28.000 | 308,124 |
| 2024-06-11 | 27.510 | 28.100 | 27.510 | 28.000 | 28.000 | 645,517 |
| 2024-06-10 | 28.500 | 28.500 | 27.500 | 28.000 | 28.000 | 66,173 |
| 2024-06-07 | 28.645 | 28.650 | 27.200 | 28.000 | 28.000 | 418,750 |
| 2024-06-06 | 28.895 | 30.000 | 27.995 | 27.995 | 27.995 | 499,881 |
| 2024-06-05 | 28.000 | 29.100 | 26.000 | 28.500 | 28.500 | 1,238,100 |
← NewerPage 10 of 10 · 597 trading days
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.