Ocean Sun AS OSUN
OSL · Norway · Electronic Technology
NOK 0.4920+0.05 (+11.31%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.44 | +3.03% | NOK 0.47 | NOK 0.47 | NOK 0.41 | 143.35K |
| 2026-09-29 | NOK 0.43 | -2.50% | NOK 0.40 | NOK 0.46 | NOK 0.39 | 121.60K |
| 2026-09-28 | NOK 0.44 | +0.46% | NOK 0.43 | NOK 0.44 | NOK 0.43 | 3.76K |
| 2026-09-25 | NOK 0.44 | 0.00% | NOK 0.44 | NOK 0.44 | NOK 0.44 | 0 |
| 2026-09-24 | NOK 0.44 | -0.23% | NOK 0.44 | NOK 0.44 | NOK 0.39 | 11.54K |
| 2026-09-23 | NOK 0.44 | +3.29% | NOK 0.45 | NOK 0.48 | NOK 0.40 | 29.04K |
| 2026-09-22 | NOK 0.43 | +3.41% | NOK 0.43 | NOK 0.44 | NOK 0.39 | 265.04K |
| 2026-09-21 | NOK 0.41 | -3.29% | NOK 0.40 | NOK 0.46 | NOK 0.39 | 306.77K |
| 2026-09-18 | NOK 0.43 | +1.43% | NOK 0.39 | NOK 0.44 | NOK 0.39 | 160.15K |
| 2026-09-17 | NOK 0.42 | -4.56% | NOK 0.43 | NOK 0.43 | NOK 0.38 | 22.11K |
| 2026-09-16 | NOK 0.44 | +1.39% | NOK 0.44 | NOK 0.44 | NOK 0.44 | 1.14K |
| 2026-09-15 | NOK 0.43 | -0.46% | NOK 0.44 | NOK 0.44 | NOK 0.40 | 24.29K |
| 2026-09-14 | NOK 0.44 | -0.23% | NOK 0.40 | NOK 0.44 | NOK 0.40 | 4.81K |
| 2026-09-11 | NOK 0.44 | +1.87% | NOK 0.44 | NOK 0.44 | NOK 0.44 | 1.35K |
| 2026-09-10 | NOK 0.43 | -5.73% | NOK 0.45 | NOK 0.46 | NOK 0.42 | 168.90K |
| 2026-09-09 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.45 | 0 |
| 2026-09-08 | NOK 0.45 | 0.00% | NOK 0.45 | NOK 0.45 | NOK 0.42 | 74.16K |
| 2026-09-07 | NOK 0.45 | +3.89% | NOK 0.41 | NOK 0.46 | NOK 0.41 | 70.17K |
| 2026-09-04 | NOK 0.44 | -3.74% | NOK 0.42 | NOK 0.47 | NOK 0.42 | 61.88K |
| 2026-09-03 | NOK 0.45 | +0.89% | NOK 0.43 | NOK 0.45 | NOK 0.42 | 185.13K |
| 2026-09-02 | NOK 0.45 | -3.85% | NOK 0.46 | NOK 0.46 | NOK 0.45 | 77.95K |
| 2026-09-01 | NOK 0.47 | -15.83% | NOK 0.56 | NOK 0.56 | NOK 0.46 | 475.10K |
| 2026-08-31 | NOK 0.56 | +24.38% | NOK 0.46 | NOK 0.56 | NOK 0.41 | 134.73K |
| 2026-08-28 | NOK 0.45 | -8.78% | NOK 0.49 | NOK 0.49 | NOK 0.44 | 126.29K |
| 2026-08-27 | NOK 0.49 | +8.41% | NOK 0.48 | NOK 0.50 | NOK 0.45 | 64.47K |
| 2026-08-26 | NOK 0.45 | -8.50% | NOK 0.50 | NOK 0.50 | NOK 0.44 | 436.04K |
| 2026-08-25 | NOK 0.49 | +2.92% | NOK 0.50 | NOK 0.50 | NOK 0.45 | 51.39K |
| 2026-08-24 | NOK 0.48 | +5.03% | NOK 0.45 | NOK 0.49 | NOK 0.44 | 40.55K |
| 2026-08-21 | NOK 0.46 | +0.88% | NOK 0.47 | NOK 0.47 | NOK 0.45 | 153.00K |
| 2026-08-20 | NOK 0.45 | -7.17% | NOK 0.46 | NOK 0.47 | NOK 0.45 | 124.52K |
| 2026-08-19 | NOK 0.49 | +1.46% | NOK 0.47 | NOK 0.49 | NOK 0.47 | 4.70K |
| 2026-08-18 | NOK 0.48 | +2.34% | NOK 0.48 | NOK 0.48 | NOK 0.48 | 1.54K |
| 2026-08-17 | NOK 0.47 | 0.00% | NOK 0.48 | NOK 0.48 | NOK 0.46 | 148.66K |
| 2026-08-14 | NOK 0.47 | -4.08% | NOK 0.48 | NOK 0.49 | NOK 0.47 | 369.74K |
| 2026-08-13 | NOK 0.49 | +1.03% | NOK 0.49 | NOK 0.52 | NOK 0.48 | 180.06K |
| 2026-08-12 | NOK 0.49 | -1.42% | NOK 0.50 | NOK 0.50 | NOK 0.47 | 1.53M |
| 2026-08-11 | NOK 0.49 | -6.11% | NOK 0.53 | NOK 0.53 | NOK 0.49 | 73.30K |
| 2026-08-10 | NOK 0.52 | +6.94% | NOK 0.47 | NOK 0.53 | NOK 0.47 | 307.36K |
| 2026-08-07 | NOK 0.49 | -2.00% | NOK 0.51 | NOK 0.55 | NOK 0.48 | 56.73K |
| 2026-08-06 | NOK 0.50 | +0.60% | NOK 0.49 | NOK 0.51 | NOK 0.48 | 144.82K |
| 2026-08-05 | NOK 0.50 | -4.05% | NOK 0.52 | NOK 0.52 | NOK 0.49 | 100.87K |
| 2026-08-04 | NOK 0.52 | -0.38% | NOK 0.52 | NOK 0.52 | NOK 0.52 | 6 |
| 2026-08-03 | NOK 0.52 | +0.78% | NOK 0.51 | NOK 0.52 | NOK 0.50 | 124.33K |
| 2026-07-31 | NOK 0.52 | +4.88% | NOK 0.49 | NOK 0.52 | NOK 0.49 | 4.50K |
| 2026-07-30 | NOK 0.49 | -1.60% | NOK 0.55 | NOK 0.55 | NOK 0.49 | 71.93K |
| 2026-07-29 | NOK 0.50 | +1.01% | NOK 0.55 | NOK 0.55 | NOK 0.49 | 54.46K |
| 2026-07-28 | NOK 0.50 | -4.44% | NOK 0.49 | NOK 0.54 | NOK 0.49 | 63.20K |
| 2026-07-27 | NOK 0.52 | -2.26% | NOK 0.55 | NOK 0.55 | NOK 0.48 | 36.83K |
| 2026-07-24 | NOK 0.53 | +7.72% | NOK 0.53 | NOK 0.53 | NOK 0.53 | 5.09K |
| 2026-07-23 | NOK 0.49 | -3.15% | NOK 0.54 | NOK 0.54 | NOK 0.49 | 19.81K |
| 2026-07-22 | NOK 0.51 | -0.78% | NOK 0.49 | NOK 0.51 | NOK 0.49 | 11.39K |
| 2026-07-21 | NOK 0.51 | -1.16% | NOK 0.50 | NOK 0.51 | NOK 0.49 | 54.05K |
| 2026-07-20 | NOK 0.52 | -6.16% | NOK 0.55 | NOK 0.55 | NOK 0.49 | 21.08K |
| 2026-07-17 | NOK 0.55 | +7.81% | NOK 0.56 | NOK 0.56 | NOK 0.52 | 99.93K |
| 2026-07-16 | NOK 0.51 | -1.92% | NOK 0.57 | NOK 0.57 | NOK 0.50 | 122.50K |
| 2026-07-15 | NOK 0.52 | +4.40% | NOK 0.54 | NOK 0.54 | NOK 0.49 | 29.99K |
| 2026-07-14 | NOK 0.50 | -8.09% | NOK 0.54 | NOK 0.54 | NOK 0.49 | 143.08K |
| 2026-07-13 | NOK 0.54 | +1.12% | NOK 0.56 | NOK 0.56 | NOK 0.50 | 43.34K |
| 2026-07-10 | NOK 0.54 | -2.18% | NOK 0.55 | NOK 0.55 | NOK 0.51 | 222.04K |
| 2026-07-09 | NOK 0.55 | -1.08% | NOK 0.57 | NOK 0.57 | NOK 0.51 | 228.14K |
| 2026-07-08 | NOK 0.56 | +4.51% | NOK 0.56 | NOK 0.56 | NOK 0.56 | 21.37K |
| 2026-07-07 | NOK 0.53 | +2.31% | NOK 0.50 | NOK 0.57 | NOK 0.50 | 69.28K |
| 2026-07-06 | NOK 0.52 | -3.70% | NOK 0.51 | NOK 0.57 | NOK 0.51 | 113.29K |
| 2026-07-03 | NOK 0.54 | 0.00% | NOK 0.57 | NOK 0.57 | NOK 0.50 | 110.87K |
| 2026-07-02 | NOK 0.54 | +5.06% | NOK 0.53 | NOK 0.58 | NOK 0.52 | 120.31K |
| 2026-07-01 | NOK 0.51 | +4.90% | NOK 0.55 | NOK 0.55 | NOK 0.48 | 311.61K |
| 2026-06-30 | NOK 0.49 | -0.41% | NOK 0.51 | NOK 0.51 | NOK 0.48 | 141.28K |
| 2026-06-29 | NOK 0.49 | +0.82% | NOK 0.49 | NOK 0.52 | NOK 0.47 | 495.48K |
| 2026-06-26 | NOK 0.49 | -7.92% | NOK 0.50 | NOK 0.53 | NOK 0.49 | 673.81K |
| 2026-06-25 | NOK 0.53 | -3.28% | NOK 0.54 | NOK 0.54 | NOK 0.51 | 191.64K |
| 2026-06-24 | NOK 0.55 | +5.38% | NOK 0.52 | NOK 0.55 | NOK 0.52 | 390.08K |
| 2026-06-23 | NOK 0.52 | 0.00% | NOK 0.55 | NOK 0.55 | NOK 0.52 | 572.35K |
| 2026-06-22 | NOK 0.52 | -3.70% | NOK 0.54 | NOK 0.55 | NOK 0.50 | 568.78K |
| 2026-06-19 | NOK 0.54 | -33.50% | NOK 0.60 | NOK 0.68 | NOK 0.52 | 1.89M |
| 2026-06-18 | NOK 0.81 | +1.25% | NOK 0.97 | NOK 0.97 | NOK 0.81 | 15.15K |
| 2026-06-17 | NOK 0.80 | -1.23% | NOK 0.80 | NOK 0.99 | NOK 0.80 | 27.82K |
| 2026-06-16 | NOK 0.81 | -2.17% | NOK 1.03 | NOK 1.16 | NOK 0.81 | 38.32K |
| 2026-06-15 | NOK 0.83 | -15.13% | NOK 0.90 | NOK 0.95 | NOK 0.83 | 43.26K |
| 2026-06-12 | NOK 0.98 | +11.14% | NOK 0.95 | NOK 1.07 | NOK 0.89 | 18.13K |
| 2026-06-11 | NOK 0.88 | -6.18% | NOK 0.94 | NOK 1.00 | NOK 0.88 | 68.36K |
| 2026-06-10 | NOK 0.94 | +4.22% | NOK 0.97 | NOK 0.97 | NOK 0.87 | 138.84K |
| 2026-06-09 | NOK 0.90 | +25.00% | NOK 0.70 | NOK 0.95 | NOK 0.70 | 112.21K |
| 2026-06-08 | NOK 0.72 | -4.00% | NOK 0.72 | NOK 0.75 | NOK 0.72 | 2.24K |
| 2026-06-05 | NOK 0.75 | +0.81% | NOK 0.70 | NOK 0.75 | NOK 0.70 | 879 |
| 2026-06-04 | NOK 0.74 | -9.49% | NOK 0.73 | NOK 0.76 | NOK 0.70 | 136.22K |
| 2026-06-03 | NOK 0.82 | -14.55% | NOK 1.03 | NOK 1.03 | NOK 0.80 | 77.51K |
| 2026-06-02 | NOK 0.96 | -3.80% | NOK 1.00 | NOK 1.08 | NOK 0.95 | 76.91K |
| 2026-06-01 | NOK 1.00 | +3.31% | NOK 0.95 | NOK 1.10 | NOK 0.95 | 152.52K |
| 2026-05-29 | NOK 0.97 | +11.26% | NOK 0.97 | NOK 0.97 | NOK 0.95 | 42.84K |
| 2026-05-28 | NOK 0.87 | -20.18% | NOK 0.86 | NOK 0.95 | NOK 0.72 | 138.95K |