Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote NOK

Golden Ocean Group Limited (0RII.IL)

73.45
0.00
(0.00%)
At close: April 29 at 5:13:05 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0073.4573.451,784
Apr 28, 202579.5580.0578.7573.4573.4538,132
Apr 25, 202579.9580.8078.8573.4573.4534,064
Apr 24, 202578.6080.1578.4573.4573.4530,637
Apr 23, 202577.1580.7077.1573.4573.45200,840
Apr 22, 202574.5075.0072.3573.4573.4514,384
Apr 17, 202573.4573.4573.4573.4573.45-
Apr 16, 202574.1574.4573.9573.4573.451,871
Apr 15, 202578.5078.5075.3573.4573.457,216
Apr 14, 202581.0581.0577.2573.4573.4511,290
Apr 11, 202576.2076.5573.8573.4573.4518,432
Apr 10, 202575.5577.4572.8073.4573.4580,260
Apr 9, 202570.1073.4069.6573.4573.4514,411
Apr 8, 202579.0079.0074.5073.4573.4521,392
Apr 7, 202567.2075.7665.0573.4573.4523,987
Apr 4, 202581.0084.5071.6073.4573.4553,650
Apr 3, 202585.0086.1683.5373.4573.4518,436
Apr 2, 202587.1687.8486.5073.4573.4527,288
Apr 1, 202584.1486.0882.0473.4573.4512,174
Mar 31, 202586.0086.0082.8873.4573.4568,133
Mar 28, 202588.0888.1085.2073.4573.4573,349
Mar 27, 202583.9085.7082.7673.4573.4598,158
Mar 26, 202583.3483.9883.0273.4573.4517,618
Mar 25, 202582.5683.9482.0273.4573.4515,888
Mar 24, 202582.7083.1679.9873.4573.4536,357
Mar 21, 202583.9884.2880.5873.4573.4531,785
Mar 20, 202581.5083.7281.0073.4573.4514,539
Mar 19, 202580.5081.7480.5073.4573.4516,014
Mar 18, 202582.7682.7680.4673.4573.4577,899
Mar 17, 202582.0282.7481.0073.4573.4521,400
Mar 14, 202582.0085.0080.8473.4573.4524,444
Mar 13, 202587.1689.5685.5873.4573.4521,150
Mar 12, 202583.7687.4483.7673.4573.4529,258
Mar 11, 202587.4689.7081.9873.4573.4531,973
Mar 10, 2025 1.5586755 Dividend
Mar 10, 202593.2293.9889.0073.4573.4599,050
Mar 7, 202595.0096.3892.7273.4573.3028,481
Mar 6, 202593.9695.7092.0073.4573.3063,298
Mar 5, 2025110.50111.7096.5473.4573.30114,729
Mar 4, 2025105.95109.30104.5073.4573.3088,957
Mar 3, 2025111.80112.85108.5573.4573.30132,341
Feb 28, 2025111.35112.35107.3073.4573.3060,514
Feb 27, 2025105.65110.50105.6573.4573.3024,915
Feb 26, 2025104.00108.75103.1573.4573.3018,865
Feb 25, 2025104.15104.90103.9573.4573.3019,569
Feb 24, 2025105.40106.55103.2573.4573.3025,011
Feb 21, 2025108.45109.00106.7573.4573.3020,262
Feb 20, 2025108.35108.35104.8073.4573.3036,063
Feb 19, 2025106.55108.00105.3573.4573.3034,172
Feb 18, 2025105.60108.30105.4573.4573.3030,757
Feb 17, 2025104.55106.60103.8573.4573.309,777
Feb 14, 2025104.60105.65104.5073.4573.3028,114
Feb 13, 2025103.00105.30102.9073.4573.307,971
Feb 12, 2025103.95104.80102.5073.4573.3013,416
Feb 11, 2025103.40104.50102.7573.4573.3019,222
Feb 10, 2025104.75103.95103.0573.4573.308,457
Feb 7, 2025103.85104.55102.9573.4573.306,014
Feb 6, 2025103.65106.30103.1073.4573.309,789
Feb 5, 2025107.15107.15104.5573.4573.3013,004
Feb 4, 2025102.55106.15102.5573.4573.309,528
Feb 3, 2025103.40103.40102.0573.4573.3013,745
Jan 31, 2025106.15108.75104.0073.4573.3049,776
Jan 30, 2025103.10105.75103.0573.4573.3017,076
Jan 29, 2025100.95102.95100.1573.4573.3031,807
Jan 28, 2025100.05102.0098.1673.4573.309,029
Jan 27, 202597.78100.20100.2073.4573.3033,915
Jan 24, 2025101.00101.7598.7073.4573.308,418
Jan 23, 2025100.05101.7098.7873.4573.3013,992
Jan 22, 2025100.15101.8099.0673.4573.3028,598
Jan 21, 2025100.05102.90100.0573.4573.3028,306
Jan 20, 2025100.00102.00100.0073.4573.309,327
Jan 17, 2025101.10102.7599.3673.4573.3015,908
Jan 16, 2025104.00105.15102.6073.4573.3029,063
Jan 15, 2025104.90105.60103.8873.4573.3050,997
Jan 14, 2025106.60106.60104.9073.4573.3020,086
Jan 13, 2025108.60109.25105.0073.4573.3065,105
Jan 10, 2025106.50110.05106.1073.4573.3081,736
Jan 9, 2025103.05105.50100.9573.4573.3018,106
Jan 8, 2025101.25101.2599.8473.4573.3039,921
Jan 7, 202599.72101.4599.6073.4573.3033,571
Jan 6, 2025102.40103.05101.7573.4573.3017,564
Jan 3, 2025107.45107.45104.0073.4573.3013,026
Jan 2, 2025102.25106.35102.2573.4573.3022,652
Dec 31, 202473.4573.4573.4573.4573.30-
Dec 30, 2024100.60101.6099.5873.4573.309,339
Dec 27, 2024102.75102.75101.0573.4573.305,096
Dec 24, 202473.4573.4573.4573.4573.30-
Dec 23, 202499.22100.7098.4473.4573.3014,318
Dec 20, 202497.3899.5497.3873.4573.3020,827
Dec 19, 202499.80101.3099.3673.4573.3024,013
Dec 18, 202498.26100.9898.2673.4573.3015,894
Dec 17, 2024100.80100.8097.0673.4573.3050,829
Dec 16, 2024100.85101.2599.7073.4573.3041,057
Dec 13, 2024105.10105.10100.7573.4573.3016,711
Dec 12, 2024104.35104.35101.1873.4573.3028,339
Dec 11, 2024104.50104.85101.9573.4573.30112,357
Dec 10, 2024106.00106.00103.9073.4573.3017,223
Dec 9, 2024103.75107.40102.8073.4573.30104,997
Dec 6, 2024 3.117351 Dividend
Dec 6, 2024107.35109.20103.3573.4573.3019,242
Dec 5, 2024109.05109.85108.3573.4573.0016,395
Dec 4, 2024108.50110.65108.5073.4573.0023,789
Dec 3, 2024109.05109.85107.5573.4573.0017,291
Dec 2, 2024110.00110.35107.3073.4573.0052,829
Nov 29, 2024111.10111.20107.0573.4573.0039,228
Nov 28, 2024114.05114.05110.0073.4573.0011,669
Nov 27, 2024117.75120.10109.0573.4573.0058,093
Nov 26, 2024123.45123.65122.1073.4573.0033,467
Nov 25, 2024123.60123.95121.5573.4573.009,162
Nov 22, 2024123.05123.45119.9573.4573.0034,001
Nov 21, 2024123.20127.85118.1573.4573.0043,481
Nov 20, 2024132.35133.60131.6073.4573.0016,919
Nov 19, 2024132.65134.20128.9073.4573.0057,009
Nov 18, 2024133.60135.95130.6073.4573.0046,546
Nov 15, 2024135.90136.45134.1073.4573.0020,583
Nov 14, 2024130.20133.95130.2073.4573.0014,191
Nov 13, 2024128.05131.20126.3573.4573.0030,700
Nov 12, 2024133.35134.95131.8573.4573.0033,378
Nov 11, 2024130.50132.30129.9073.4573.0017,286
Nov 8, 2024127.50130.65127.1573.4573.0030,084
Nov 7, 2024125.65127.90125.6573.4573.0022,587
Nov 6, 2024122.55122.90120.8573.4573.0014,260
Nov 5, 2024124.50124.50121.9073.4573.0040,350
Nov 4, 2024118.75120.25117.2573.4573.0012,933
Nov 1, 2024118.35120.15117.9573.4573.0011,862
Oct 31, 2024117.10118.95117.1073.4573.0031,851
Oct 30, 2024118.05121.10115.6073.4573.0030,428
Oct 29, 2024117.65121.30117.6573.4573.0054,054
Oct 28, 2024118.90119.25117.0073.4573.0034,891
Oct 25, 2024117.10119.60117.1073.4573.0030,623
Oct 24, 2024118.00118.00116.8073.4573.0020,585
Oct 23, 2024119.20119.55117.2573.4573.0037,599
Oct 22, 2024119.95120.55118.5073.4573.0055,134
Oct 21, 2024123.35123.50120.7073.4573.0032,553
Oct 18, 2024126.50126.50122.8573.4573.0043,478
Oct 17, 2024124.75125.15121.6073.4573.0051,230
Oct 16, 2024120.90124.25120.9073.4573.0030,654
Oct 15, 2024124.00126.10122.0573.4573.0038,018
Oct 14, 2024131.00131.85126.3573.4573.0041,695
Oct 11, 2024129.65133.70129.3573.4573.0043,102
Oct 10, 2024131.40133.05130.7573.4573.0033,705
Oct 9, 2024133.50133.80131.4573.4573.0025,557
Oct 8, 2024134.35134.90130.7073.4573.0024,583
Oct 7, 2024139.40139.40137.4573.4573.0012,263
Oct 4, 2024139.10140.20137.3073.4573.0017,306
Oct 3, 2024138.65139.05137.2073.4573.006,299
Oct 2, 2024139.60141.10137.7573.4573.009,517
Oct 1, 2024140.10140.10136.8573.4573.0031,714
Sep 30, 2024144.95145.05140.6073.4573.0028,244
Sep 27, 2024140.65140.65137.0573.4573.0019,524
Sep 26, 2024140.95140.95138.1073.4573.0088,627
Sep 25, 2024136.30137.15134.8073.4573.0030,169
Sep 24, 2024133.30137.35133.3073.4573.0077,030
Sep 23, 2024128.65128.70125.9073.4573.0011,519
Sep 20, 2024130.85131.30126.8573.4573.008,976
Sep 19, 2024128.40131.20127.5573.4573.0031,934
Sep 18, 2024125.50127.30125.0573.4573.009,100
Sep 17, 2024126.45128.45125.6073.4573.0022,988
Sep 16, 2024124.30126.15124.3073.4573.0019,340
Sep 13, 2024123.60124.95123.5573.4573.0020,172
Sep 12, 2024121.35123.15120.6073.4573.0036,786
Sep 11, 2024116.20119.00115.8073.4573.0021,144
Sep 10, 2024 3.117351 Dividend
Sep 10, 2024121.90121.90116.6573.4573.0013,090
Sep 9, 2024123.55124.20121.3073.4572.7014,034
Sep 6, 2024124.35124.35122.5573.4572.7025,829
Sep 5, 2024125.40125.40122.6073.4572.7016,784
Sep 4, 2024123.05125.20122.5073.4572.7014,500
Sep 3, 2024126.70128.50124.6073.4572.7023,524
Sep 2, 2024129.65131.95126.6073.4572.7020,843
Aug 30, 2024129.90131.00128.9573.4572.7031,239
Aug 29, 2024130.15130.35127.9073.4572.7049,753
Aug 28, 2024133.85133.85128.5073.4572.7011,331
Aug 27, 2024131.15131.50130.5073.4572.7013,475
Aug 23, 2024129.25129.25126.6073.4572.708,478
Aug 22, 2024130.20130.25127.2573.4572.7030,613
Aug 21, 2024128.55130.30128.4073.4572.7034,534
Aug 20, 2024131.95131.95126.8573.4572.7010,243
Aug 19, 2024128.65129.60126.2073.4572.7011,903
Aug 16, 2024129.25130.45129.0573.4572.7024,829
Aug 15, 2024128.65128.90125.8573.4572.7015,737
Aug 14, 2024131.60131.60127.3573.4572.7014,165
Aug 13, 2024129.20130.35128.5073.4572.7010,636
Aug 12, 2024126.50127.50125.4573.4572.7010,955
Aug 9, 2024128.75128.75125.5573.4572.7010,410
Aug 8, 2024126.45126.45123.0573.4572.7015,290
Aug 7, 2024128.75129.75126.5073.4572.7033,830
Aug 6, 2024126.00126.75122.4573.4572.7038,297
Aug 5, 2024118.45122.20118.2073.4572.7061,490
Aug 2, 2024130.90131.90126.3073.4572.7021,043
Aug 1, 2024135.20135.90132.0573.4572.7025,840
Jul 31, 2024135.65136.40135.1573.4572.7011,544
Jul 30, 2024138.40138.40135.9573.4572.706,153
Jul 29, 2024138.80139.95137.3073.4572.7013,347
Jul 26, 2024138.65139.40137.1573.4572.709,816
Jul 25, 2024142.90143.50138.4573.4572.7016,746
Jul 24, 2024146.75146.75143.1073.4572.705,087
Jul 23, 2024145.75146.40144.9573.4572.707,186
Jul 22, 2024141.85146.05141.8573.4572.704,784
Jul 19, 2024142.50143.25140.6073.4572.7010,514
Jul 18, 2024143.75144.35141.9073.4572.7011,662
Jul 17, 2024144.90144.90142.6573.4572.708,194
Jul 16, 2024143.50143.55142.0073.4572.7015,144
Jul 15, 2024143.30143.30139.8573.4572.7010,742
Jul 12, 2024141.30143.45139.9073.4572.7012,005
Jul 11, 2024141.95142.50137.7073.4572.7019,583
Jul 10, 2024140.45141.95139.6573.4572.706,340
Jul 9, 2024141.65142.30139.3573.4572.7011,754
Jul 8, 2024143.25143.80140.6173.4572.7041,202
Jul 5, 2024149.45149.45145.1073.4572.7010,758
Jul 4, 2024148.25150.25143.7073.4572.707,825
Jul 3, 2024149.40149.40147.3573.4572.7023,568
Jul 2, 2024150.10150.65148.3073.4572.7016,000
Jul 1, 2024148.75150.95147.0073.4572.7022,808
Jun 28, 2024148.30151.00147.5573.4572.7010,933
Jun 27, 2024147.70149.20146.6073.4572.7034,599
Jun 26, 2024142.75145.90141.9573.4572.7011,882
Jun 25, 2024142.60142.60140.1573.4572.706,877
Jun 24, 2024141.50142.50140.6073.4572.7023,010
Jun 21, 2024142.55143.70141.4573.4572.7016,155
Jun 20, 2024144.85144.85138.5573.4572.7024,530
Jun 19, 2024141.95141.95137.5573.4572.7010,323
Jun 18, 2024139.35139.35138.0073.4572.7020,746
Jun 17, 2024137.20137.45134.9573.4572.707,573
Jun 14, 2024142.00142.00136.6573.4572.7013,956
Jun 13, 2024141.20144.95140.5573.4572.7032,395
Jun 12, 2024137.65140.25137.6573.4572.7013,992
Jun 11, 2024142.80142.80135.0073.4572.7033,071
Jun 10, 2024142.35143.95142.2073.4572.7018,577
Jun 7, 2024137.25144.40137.2573.4572.7014,744
Jun 6, 2024 3.117351 Dividend
Jun 6, 2024146.20147.40143.4573.4572.7015,293
Jun 5, 2024146.15148.40146.1573.4572.4113,039
Jun 4, 2024150.75150.75145.0573.4572.415,379
Jun 3, 2024147.25151.00147.1073.4572.4117,086
May 31, 2024153.00153.95150.3573.4572.4157,143
May 30, 2024152.40154.45151.0073.4572.417,567
May 29, 2024152.45155.50152.0573.4572.4137,042
May 28, 2024155.55156.95152.8573.4572.4130,455
May 24, 2024151.05154.25151.0573.4572.4117,977
May 23, 2024155.00156.55151.0073.4572.4122,072
May 22, 2024161.20168.00148.0573.4572.41103,691
May 21, 2024164.50166.65163.5073.4572.4124,846
May 20, 202473.4573.4573.4573.4572.41-
May 17, 202473.4573.4573.4573.4572.41-
May 16, 2024152.80161.25152.8073.4572.4114,554
May 15, 2024158.40163.10157.4073.4572.4111,336
May 14, 2024162.00163.60158.1073.4572.4113,356
May 13, 2024161.65164.00160.6073.4572.4118,848
May 10, 2024161.90163.20161.8073.4572.4115,631
May 9, 202473.4573.4573.4573.4572.41-
May 8, 2024166.35166.35158.7073.4572.4160,818
May 7, 2024154.90159.35153.3073.4572.4129,765
May 3, 2024161.00163.10158.4573.4572.4111,968
May 2, 2024158.00160.40159.8473.4572.4111,606
May 1, 202473.4573.4573.4573.4572.41-
Apr 30, 2024160.00160.00154.4573.4572.4127,831
Apr 29, 2024155.00156.20152.2573.4572.4113,087

Related Tickers

37H.BE Global Ship Lease Inc
18.62
+0.70%
 
KIY.SG Kirby Corp
83.00
0.00%
 
37H.SG Global Ship Lease Inc
17.57
-0.40%
 
NCT Intercont (Cayman) Limited Ordinary shares
4.5000
+0.22%
 
HTCO High-Trend International Group
1.2340
-1.28%
 
CISS C3is Inc.
3.6500
-7.12%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
11,050.00
+1.47%
 
DSX Diana Shipping Inc.
1.4600
0.00%
 
ICON Icon Energy Corp.
2.0700
+0.98%
 
MATX Matson, Inc.
108.97
+2.20%