Ocean GeoLoop ASA OCEAN
OSL · Norway · Process Industries
NOK 0.9650+0.11 (+12.87%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 1.10 | +41.94% | NOK 0.78 | NOK 1.26 | NOK 0.75 | 6.43M |
| 2026-09-29 | NOK 0.77 | -7.19% | NOK 0.85 | NOK 0.85 | NOK 0.70 | 531.84K |
| 2026-09-28 | NOK 0.83 | -1.76% | NOK 0.85 | NOK 0.85 | NOK 0.78 | 151.69K |
| 2026-09-25 | NOK 0.85 | +16.44% | NOK 0.70 | NOK 0.90 | NOK 0.70 | 669.33K |
| 2026-09-24 | NOK 0.73 | +4.29% | NOK 0.69 | NOK 0.77 | NOK 0.67 | 414.02K |
| 2026-09-23 | NOK 0.70 | +8.53% | NOK 0.69 | NOK 0.74 | NOK 0.62 | 570.30K |
| 2026-09-22 | NOK 0.64 | +8.40% | NOK 0.60 | NOK 0.71 | NOK 0.57 | 250.65K |
| 2026-09-21 | NOK 0.60 | -6.30% | NOK 0.65 | NOK 0.65 | NOK 0.58 | 142.12K |
| 2026-09-18 | NOK 0.63 | -6.62% | NOK 0.62 | NOK 0.67 | NOK 0.56 | 192.35K |
| 2026-09-17 | NOK 0.68 | +1.49% | NOK 0.60 | NOK 0.77 | NOK 0.56 | 696.34K |
| 2026-09-16 | NOK 0.67 | -0.74% | NOK 0.64 | NOK 0.75 | NOK 0.62 | 233.32K |
| 2026-09-15 | NOK 0.68 | +4.65% | NOK 0.71 | NOK 0.77 | NOK 0.61 | 453.35K |
| 2026-09-14 | NOK 0.64 | -21.82% | NOK 0.85 | NOK 0.88 | NOK 0.64 | 1.54M |
| 2026-09-11 | NOK 0.82 | +11.49% | NOK 0.75 | NOK 0.86 | NOK 0.73 | 554.59K |
| 2026-09-10 | NOK 0.74 | -22.11% | NOK 1.04 | NOK 1.22 | NOK 0.74 | 2.36M |
| 2026-09-09 | NOK 0.95 | +50.79% | NOK 0.65 | NOK 0.95 | NOK 0.63 | 2.33M |
| 2026-09-08 | NOK 0.63 | +9.57% | NOK 0.55 | NOK 0.63 | NOK 0.55 | 100.36K |
| 2026-09-07 | NOK 0.57 | +27.78% | NOK 0.46 | NOK 0.65 | NOK 0.45 | 399.66K |
| 2026-09-04 | NOK 0.45 | +4.65% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 2.00K |
| 2026-09-03 | NOK 0.43 | -4.44% | NOK 0.41 | NOK 0.45 | NOK 0.41 | 118.15K |
| 2026-09-02 | NOK 0.45 | +6.64% | NOK 0.45 | NOK 0.46 | NOK 0.44 | 250.77K |
| 2026-09-01 | NOK 0.42 | -4.09% | NOK 0.41 | NOK 0.42 | NOK 0.41 | 13.40K |
| 2026-08-31 | NOK 0.44 | +2.33% | NOK 0.44 | NOK 0.44 | NOK 0.44 | 17.98K |
| 2026-08-28 | NOK 0.43 | -4.44% | NOK 0.45 | NOK 0.45 | NOK 0.43 | 262.31K |
| 2026-08-27 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 2.00K |
| 2026-08-26 | NOK 0.45 | 0.00% | NOK 0.40 | NOK 0.45 | NOK 0.40 | 1.00K |
| 2026-08-25 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-08-24 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-08-21 | NOK 0.45 | +2.27% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 6.67K |
| 2026-08-20 | NOK 0.44 | -2.22% | NOK 0.44 | NOK 0.44 | NOK 0.44 | 12.84K |
| 2026-08-19 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-08-18 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-08-17 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-08-14 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 21.00K |
| 2026-08-13 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 20.00K |
| 2026-08-12 | NOK 0.45 | +7.14% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 50.00K |
| 2026-08-11 | NOK 0.42 | -6.67% | NOK 0.45 | NOK 0.45 | NOK 0.42 | 202.00K |
| 2026-08-10 | NOK 0.45 | 0.00% | NOK 0.42 | NOK 0.45 | NOK 0.42 | 244.97K |
| 2026-08-07 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-08-06 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 3.18K |
| 2026-08-05 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-08-04 | NOK 0.45 | +4.65% | NOK 0.42 | NOK 0.45 | NOK 0.42 | 16.23K |
| 2026-08-03 | NOK 0.43 | -4.44% | NOK 0.42 | NOK 0.45 | NOK 0.42 | 11.25K |
| 2026-07-31 | NOK 0.45 | -2.17% | NOK 0.42 | NOK 0.45 | NOK 0.42 | 55.78K |
| 2026-07-30 | NOK 0.46 | +4.55% | NOK 0.47 | NOK 0.47 | NOK 0.46 | 265.65K |
| 2026-07-29 | NOK 0.44 | -6.38% | NOK 0.47 | NOK 0.47 | NOK 0.42 | 115.00K |
| 2026-07-28 | NOK 0.47 | +0.43% | NOK 0.47 | NOK 0.47 | NOK 0.47 | 85.00K |
| 2026-07-27 | NOK 0.47 | -3.31% | NOK 0.52 | NOK 0.52 | NOK 0.42 | 142.60K |
| 2026-07-24 | NOK 0.48 | +5.22% | NOK 0.47 | NOK 0.48 | NOK 0.47 | 75.79K |
| 2026-07-23 | NOK 0.46 | +9.52% | NOK 0.42 | NOK 0.46 | NOK 0.42 | 15.72K |
| 2026-07-22 | NOK 0.42 | -5.41% | NOK 0.41 | NOK 0.42 | NOK 0.41 | 11.53K |
| 2026-07-21 | NOK 0.44 | -1.33% | NOK 0.44 | NOK 0.45 | NOK 0.44 | 12.63K |
| 2026-07-20 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-07-17 | NOK 0.45 | -4.26% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 505 |
| 2026-07-16 | NOK 0.47 | +4.44% | NOK 0.47 | NOK 0.47 | NOK 0.47 | 2.25K |
| 2026-07-15 | NOK 0.45 | -3.85% | NOK 0.50 | NOK 0.50 | NOK 0.45 | 42.70K |
| 2026-07-14 | NOK 0.47 | +11.43% | NOK 0.47 | NOK 0.47 | NOK 0.47 | 601 |
| 2026-07-13 | NOK 0.42 | +0.48% | NOK 0.50 | NOK 0.50 | NOK 0.42 | 62.50K |
| 2026-07-10 | NOK 0.42 | -9.13% | NOK 0.41 | NOK 0.54 | NOK 0.41 | 14.05K |
| 2026-07-09 | NOK 0.46 | -2.54% | NOK 0.43 | NOK 0.48 | NOK 0.43 | 64.94K |
| 2026-07-08 | NOK 0.47 | +4.89% | NOK 0.47 | NOK 0.50 | NOK 0.47 | 54.35K |
| 2026-07-07 | NOK 0.45 | 0.00% | NOK 0.49 | NOK 0.49 | NOK 0.45 | 13.15K |
| 2026-07-06 | NOK 0.45 | -9.64% | NOK 0.60 | NOK 0.60 | NOK 0.45 | 4.26K |
| 2026-07-03 | NOK 0.50 | +5.96% | NOK 0.51 | NOK 0.54 | NOK 0.40 | 227.61K |
| 2026-07-02 | NOK 0.47 | -5.62% | NOK 0.64 | NOK 0.64 | NOK 0.45 | 36.70K |
| 2026-07-01 | NOK 0.50 | +5.96% | NOK 0.50 | NOK 0.50 | NOK 0.48 | 67.83K |
| 2026-06-30 | NOK 0.47 | +7.80% | NOK 0.42 | NOK 0.47 | NOK 0.42 | 124.42K |
| 2026-06-29 | NOK 0.44 | -16.15% | NOK 0.47 | NOK 0.57 | NOK 0.43 | 3.14M |
| 2026-06-26 | NOK 0.52 | -5.45% | NOK 0.46 | NOK 0.52 | NOK 0.46 | 10.50K |
| 2026-06-25 | NOK 0.55 | +21.68% | NOK 0.50 | NOK 0.55 | NOK 0.46 | 230.62K |
| 2026-06-24 | NOK 0.45 | -1.74% | NOK 0.65 | NOK 0.65 | NOK 0.45 | 167.10K |
| 2026-06-23 | NOK 0.46 | -4.56% | NOK 0.48 | NOK 0.48 | NOK 0.46 | 110.00K |
| 2026-06-22 | NOK 0.48 | +9.55% | NOK 0.46 | NOK 0.50 | NOK 0.44 | 334.80K |
| 2026-06-19 | NOK 0.44 | -3.93% | NOK 0.45 | NOK 0.46 | NOK 0.44 | 438.56K |
| 2026-06-18 | NOK 0.46 | -0.43% | NOK 0.42 | NOK 0.46 | NOK 0.42 | 125.82K |
| 2026-06-17 | NOK 0.46 | +2.68% | NOK 0.45 | NOK 0.46 | NOK 0.43 | 38.90K |
| 2026-06-16 | NOK 0.45 | -5.88% | NOK 0.41 | NOK 0.45 | NOK 0.41 | 290.64K |
| 2026-06-15 | NOK 0.48 | +8.18% | NOK 0.50 | NOK 0.50 | NOK 0.45 | 24.85K |
| 2026-06-12 | NOK 0.44 | -3.93% | NOK 0.47 | NOK 0.48 | NOK 0.41 | 526.78K |
| 2026-06-11 | NOK 0.46 | -8.40% | NOK 0.46 | NOK 0.46 | NOK 0.45 | 328.47K |
| 2026-06-10 | NOK 0.50 | +2.04% | NOK 0.54 | NOK 0.54 | NOK 0.50 | 15.52K |
| 2026-06-09 | NOK 0.49 | -2.00% | NOK 0.55 | NOK 0.55 | NOK 0.49 | 144.50K |
| 2026-06-08 | NOK 0.50 | -9.91% | NOK 0.56 | NOK 0.56 | NOK 0.50 | 412.62K |
| 2026-06-05 | NOK 0.56 | +0.91% | NOK 0.54 | NOK 0.56 | NOK 0.54 | 163.57K |
| 2026-06-04 | NOK 0.55 | +5.77% | NOK 0.55 | NOK 0.55 | NOK 0.55 | 12.00K |
| 2026-06-03 | NOK 0.52 | -1.89% | NOK 0.60 | NOK 0.60 | NOK 0.52 | 22.34M |
| 2026-06-02 | NOK 0.53 | -3.64% | NOK 0.53 | NOK 0.54 | NOK 0.53 | 70.42K |
| 2026-06-01 | NOK 0.55 | -7.56% | NOK 0.64 | NOK 0.64 | NOK 0.53 | 30.73K |
| 2026-05-29 | NOK 0.60 | -20.13% | NOK 0.86 | NOK 0.86 | NOK 0.60 | 74.82K |
| 2026-05-28 | NOK 0.75 | +1.36% | NOK 0.75 | NOK 0.75 | NOK 0.75 | 944 |