Oslo - Delayed Quote NOK

Golden Ocean Group Limited (GOGL.OL)

Compare
104.55
-0.35
(-0.33%)
As of 4:03:40 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025104.85106.15103.50104.55104.55526,346
Jan 14, 2025106.40106.50104.75104.90104.90303,159
Jan 13, 2025108.00109.00104.40104.75104.75549,409
Jan 10, 2025106.00110.20105.50107.15107.15983,630
Jan 9, 2025103.20106.00100.80106.00106.00571,350
Jan 8, 2025100.80101.5599.74100.30100.30301,767
Jan 7, 2025100.35101.8099.24101.80101.80336,783
Jan 6, 2025102.55103.50101.70102.45102.45359,038
Jan 3, 2025107.50107.50103.70103.70103.70243,392
Jan 2, 2025101.55106.50101.55106.30106.30359,359
Dec 30, 2024101.00101.8099.3499.5899.58234,441
Dec 27, 2024101.20102.95100.80101.30101.30280,319
Dec 23, 202498.74100.9098.46100.60100.60249,217
Dec 20, 202499.6699.8097.5699.0499.04425,269
Dec 19, 2024100.40101.2599.0699.6699.66355,988
Dec 18, 202498.10101.0098.10100.55100.55366,873
Dec 17, 2024100.00100.0097.6298.0098.00341,661
Dec 16, 2024100.50101.2099.64100.70100.70439,975
Dec 13, 2024103.00103.70100.75100.75100.75280,159
Dec 12, 2024102.25102.85101.05102.85102.85383,498
Dec 11, 2024106.00106.00102.00102.10102.10303,269
Dec 10, 2024106.00106.00103.85105.50105.50262,308
Dec 9, 2024103.00107.40103.00104.60104.60543,150
Dec 6, 2024 0.30 Dividend
Dec 6, 2024107.50107.55102.90102.90102.90347,015
Dec 5, 2024109.10110.20108.15109.65109.35436,944
Dec 4, 2024108.80110.80108.45108.65108.35476,330
Dec 3, 2024108.50109.90107.25109.00108.70365,484
Dec 2, 2024109.40110.60107.65110.15109.85532,336
Nov 29, 2024110.20111.90108.55110.90110.60533,232
Nov 28, 2024112.00113.00109.90110.85110.55508,620
Nov 27, 2024120.00121.00108.40111.75111.441,093,934
Nov 26, 2024123.20123.90121.75122.45122.11308,138
Nov 25, 2024124.00124.60122.35122.40122.07500,510
Nov 22, 2024123.15123.60121.60123.00122.66451,117
Nov 21, 2024125.00126.15120.85123.20122.861,086,263
Nov 20, 2024132.30133.70131.30131.40131.04462,555
Nov 19, 2024132.75134.00128.00130.15129.79660,977
Nov 18, 2024132.95135.00132.75134.65134.28468,295
Nov 15, 2024134.90136.95134.00134.80134.43469,174
Nov 14, 2024130.20133.90130.20133.90133.53333,517
Nov 13, 2024130.50131.50128.10130.05129.69500,511
Nov 12, 2024133.25135.25131.50132.40132.04402,298
Nov 11, 2024130.15132.45129.75131.75131.39397,538
Nov 8, 2024128.90130.65126.80129.00128.65401,528
Nov 7, 2024125.00128.40125.00127.90127.55443,657
Nov 6, 2024124.30124.30120.60123.75123.41445,809
Nov 5, 2024124.90124.90121.85123.90123.56504,090
Nov 4, 2024119.05120.20117.35119.35119.02275,915
Nov 1, 2024119.00119.75117.85118.10117.78258,749
Oct 31, 2024117.20119.00117.20118.60118.28340,388
Oct 30, 2024119.05119.05117.00117.05116.731,019,619
Oct 29, 2024118.10121.30117.70119.70119.37584,612
Oct 28, 2024118.90119.10116.65117.35117.03345,282
Oct 25, 2024117.10119.85117.10119.85119.52414,502
Oct 24, 2024117.85118.15116.75117.40117.08312,462
Oct 23, 2024119.35119.35116.85117.70117.38476,858
Oct 22, 2024120.00121.25118.35120.30119.97323,719
Oct 21, 2024123.00124.00120.70120.80120.47333,905
Oct 18, 2024125.50125.70123.30123.60123.26309,383
Oct 17, 2024123.85125.25121.00122.90122.56599,998
Oct 16, 2024122.00124.05121.05123.65123.31453,587
Oct 15, 2024126.00126.00120.95123.40123.06717,294
Oct 14, 2024131.00131.00126.15127.35127.00621,140
Oct 11, 2024130.35133.70129.30131.60131.24394,482
Oct 10, 2024131.50133.00130.85132.95132.59288,827
Oct 9, 2024133.00133.90131.30131.55131.19238,747
Oct 8, 2024134.35135.25133.25133.90133.53315,399
Oct 7, 2024138.80139.25137.35139.00138.62251,084
Oct 4, 2024138.55140.35136.80139.45139.07238,151
Oct 3, 2024137.85139.25137.00138.45138.07335,742
Oct 2, 2024139.80141.15137.40137.75137.37393,569
Oct 1, 2024139.90140.60136.75139.10138.72467,636
Sep 30, 2024142.50145.10140.55140.80140.41489,942
Sep 27, 2024140.15140.15137.45138.50138.12303,254
Sep 26, 2024139.45142.05138.00138.80138.42697,929
Sep 25, 2024135.10137.20134.80136.60136.23386,033
Sep 24, 2024132.95137.65132.95134.80134.43971,221
Sep 23, 2024127.90128.90125.80128.65128.30302,652
Sep 20, 2024130.10130.25126.70127.80127.45454,924
Sep 19, 2024127.50131.75127.50129.40129.05720,896
Sep 18, 2024125.20127.35124.85127.00126.65310,441
Sep 17, 2024125.05128.50125.05126.05125.71259,175
Sep 16, 2024124.00127.35123.80125.50125.16342,606
Sep 13, 2024122.20125.45122.20123.65123.31483,967
Sep 12, 2024122.50123.90120.10123.80123.46527,430
Sep 11, 2024115.50119.45115.50118.55118.23300,890
Sep 10, 2024 0.30 Dividend
Sep 10, 2024121.90121.90116.20116.20115.88461,057
Sep 9, 2024123.00124.20121.20123.75123.11264,378
Sep 6, 2024123.40124.70122.30122.30121.67289,897
Sep 5, 2024124.95125.50122.80124.15123.51347,211
Sep 4, 2024123.00125.30122.20125.00124.36471,089
Sep 3, 2024127.00129.85124.35124.85124.21630,463
Sep 2, 2024129.15129.80126.25126.70126.05386,239
Aug 30, 2024129.90131.00128.00131.00130.32700,833
Aug 29, 2024125.10131.40124.65128.80128.14929,309
Aug 28, 2024133.00133.45128.00129.15128.48730,466
Aug 27, 2024131.80131.80130.15131.60130.92318,285
Aug 26, 2024132.00132.00128.55130.75130.08244,725
Aug 23, 2024127.05129.55126.60129.55128.88285,294
Aug 22, 2024130.20130.60127.25129.90129.23280,067
Aug 21, 2024127.50130.75127.50130.10129.43385,259
Aug 20, 2024132.00132.00126.50127.05126.40325,496
Aug 19, 2024128.65129.95126.65129.15128.48242,892
Aug 16, 2024129.50130.30128.40129.80129.13244,463
Aug 15, 2024128.65129.20125.80128.10127.44382,372
Aug 14, 2024130.40131.25127.75129.55128.88384,461
Aug 13, 2024128.65131.05128.35128.80128.14396,768
Aug 12, 2024126.05127.60125.10127.20126.54162,035
Aug 9, 2024126.20128.15125.45126.15125.50182,058
Aug 8, 2024124.90126.90124.30125.70125.05237,054
Aug 7, 2024128.30129.95126.30126.75126.10644,498
Aug 6, 2024126.00127.75121.90124.40123.76458,967
Aug 5, 2024120.40122.30116.80121.30120.67889,627
Aug 2, 2024131.70131.70126.25126.30125.65605,482
Aug 1, 2024135.60136.05134.00134.00133.31249,053
Jul 31, 2024135.65136.45135.05135.60134.90300,162
Jul 30, 2024138.10138.15135.50135.50134.80213,701
Jul 29, 2024137.20140.20137.20139.70138.98212,959
Jul 26, 2024138.80139.55136.80136.80136.09258,512
Jul 25, 2024142.50143.00138.35139.10138.38340,376
Jul 24, 2024145.85146.80142.80142.95142.21276,264
Jul 23, 2024146.00146.75144.70145.85145.10408,499
Jul 22, 2024141.45146.30141.25146.30145.55253,338
Jul 19, 2024143.30143.30140.45140.75140.02245,385
Jul 18, 2024142.90144.35141.50143.15142.41175,698
Jul 17, 2024143.70144.40142.75143.85143.11111,414
Jul 16, 2024142.30143.70141.75143.70142.96286,394
Jul 15, 2024143.40143.40139.50141.65140.92167,026
Jul 12, 2024141.00143.80140.15143.40142.66249,329
Jul 11, 2024141.75142.00137.70140.25139.53366,233
Jul 10, 2024140.00142.15139.50142.05141.32231,355
Jul 9, 2024140.70142.75139.30140.00139.28167,323
Jul 8, 2024143.60143.60140.50140.50139.78268,266
Jul 5, 2024149.00149.00144.80145.15144.40217,718
Jul 4, 2024146.90150.30146.90148.95148.18199,138
Jul 3, 2024148.75149.45147.35148.55147.78288,064
Jul 2, 2024150.00150.75148.10149.45148.68150,541
Jul 1, 2024148.50150.95146.70149.30148.53506,072
Jun 28, 2024149.90151.15147.35147.90147.14326,115
Jun 27, 2024146.90149.50146.65148.05147.29331,504
Jun 26, 2024141.90146.40141.90146.25145.50394,821
Jun 25, 2024142.00142.00139.40141.10140.37244,492
Jun 24, 2024141.30142.70140.35142.35141.62384,625
Jun 21, 2024142.85143.85141.20143.00142.26403,916
Jun 20, 2024139.35142.80138.50141.70140.97494,148
Jun 19, 2024140.80142.35137.55138.40137.69227,948
Jun 18, 2024138.90140.70138.00138.60137.89233,644
Jun 17, 2024136.55137.75134.85137.15136.44552,028
Jun 14, 2024141.65142.40136.50137.90137.19622,488
Jun 13, 2024140.55145.75140.50140.55139.83622,519
Jun 12, 2024137.40140.50137.40140.30139.58490,336
Jun 11, 2024141.45141.80134.55136.45135.75898,703
Jun 10, 2024143.00143.70142.10143.50142.76254,266
Jun 7, 2024141.00144.50140.00144.40143.66227,347
Jun 6, 2024 0.30 Dividend
Jun 6, 2024147.45147.60143.10143.85143.11436,289
Jun 5, 2024146.15148.60145.90144.20143.16496,599
Jun 4, 2024147.35148.15145.55147.40146.34261,691
Jun 3, 2024150.60150.70146.90147.35146.29411,976
May 31, 2024151.65154.25150.10150.35149.26579,559
May 30, 2024152.95154.75151.00151.00149.91693,710
May 29, 2024154.50155.65151.60154.00152.89565,176
May 28, 2024157.00157.15152.85153.45152.34637,513
May 27, 2024154.15157.40153.30155.30154.18466,066
May 24, 2024151.40154.40151.20154.15153.04664,892
May 23, 2024154.15156.10150.55151.70150.601,245,304
May 22, 2024165.40166.60148.00150.50149.412,063,604
May 21, 2024164.30167.00164.20167.00165.79644,432
May 16, 2024157.60161.25156.75161.20160.04607,258
May 15, 2024160.20160.85157.40157.80156.66422,473
May 14, 2024161.50163.15158.10159.60158.45447,374
May 13, 2024162.15164.10161.00161.30160.13538,221
May 10, 2024161.00163.40161.00163.35162.17614,401
May 8, 2024161.65163.45160.05161.10159.94887,370
May 7, 2024156.00159.45153.10158.00156.861,297,804
May 6, 2024155.80157.20151.15155.00153.881,142,415
May 3, 2024161.00162.00158.15158.75157.60482,797
May 2, 2024157.25160.95156.95160.95159.79449,623
Apr 30, 2024154.00156.85154.00156.85155.72445,967
Apr 29, 2024154.50155.85152.10152.70151.60401,130
Apr 26, 2024152.00154.80151.45154.55153.43333,055
Apr 25, 2024149.00150.55147.15150.55149.46231,309
Apr 24, 2024145.05150.00145.05150.00148.92554,047
Apr 23, 2024143.80145.95142.90145.35144.30355,332
Apr 22, 2024144.75144.75141.75143.40142.36251,868
Apr 19, 2024143.00145.30142.70145.10144.05223,549
Apr 18, 2024146.00146.00143.05144.05143.01215,396
Apr 17, 2024143.45147.20143.45145.85144.80269,961
Apr 16, 2024143.10144.85141.90142.20141.17212,063
Apr 15, 2024144.25144.65141.20144.00142.96229,520
Apr 12, 2024145.25145.35142.70144.25143.21459,477
Apr 11, 2024139.25146.45139.15144.95143.90644,453
Apr 10, 2024135.55139.00135.05139.00138.00729,970
Apr 9, 2024135.60135.95131.75134.75133.781,363,341
Apr 8, 2024139.00139.70136.25136.30135.32344,738
Apr 5, 2024137.65140.20136.40139.25138.24318,562
Apr 4, 2024140.05142.00137.80138.00137.00441,816
Apr 3, 2024136.90140.15134.75140.15139.14611,561
Apr 2, 2024138.00140.40137.00137.40136.41543,777
Mar 27, 2024135.00136.70134.70136.70135.71303,236
Mar 26, 2024135.00135.80134.15134.75133.78468,188
Mar 25, 2024134.50136.95134.15136.05135.07718,335
Mar 22, 2024137.00138.60135.50136.85135.86455,451
Mar 21, 2024134.85137.05132.80137.05136.06864,673
Mar 20, 2024135.10135.25131.00131.95131.00628,009
Mar 19, 2024138.30138.45135.30135.60134.62348,662
Mar 18, 2024136.00138.95135.90136.50135.51408,032
Mar 15, 2024135.75136.90134.90135.40134.424,821,958
Mar 14, 2024138.10138.80135.60136.00135.02521,768
Mar 13, 2024140.05141.40138.85139.15138.14497,423
Mar 12, 2024 0.30 Dividend
Mar 12, 2024138.00139.00134.35139.00138.00565,984
Mar 11, 2024141.40144.80140.45137.30136.01677,204
Mar 8, 2024142.05144.15141.50143.55142.20536,632
Mar 7, 2024137.85142.25137.85141.70140.37595,606
Mar 6, 2024138.45138.55133.20136.70135.421,383,751
Mar 5, 2024135.45139.55135.45138.35137.05677,497
Mar 4, 2024142.00142.75137.85138.25136.95824,011
Mar 1, 2024136.15141.10136.15140.75139.43791,325
Feb 29, 2024136.10137.35133.05135.60134.331,119,697
Feb 28, 2024129.40138.95126.15137.45136.162,478,357
Feb 27, 2024122.25125.50121.25125.40124.22810,370
Feb 26, 2024124.00125.90121.50121.65120.51698,112
Feb 23, 2024122.00124.80122.00124.50123.331,010,710
Feb 22, 2024119.30121.30119.15120.50119.37773,744
Feb 21, 2024115.30117.65114.70117.55116.45491,047
Feb 20, 2024119.30119.50114.65115.40114.32555,007
Feb 19, 2024117.90119.95117.35119.40118.28280,501
Feb 16, 2024116.50118.10116.50117.30116.20360,651
Feb 15, 2024116.15116.90113.95115.70114.61460,529
Feb 14, 2024116.25118.65116.25116.60115.50408,016
Feb 13, 2024118.45121.30116.60117.00115.90833,800
Feb 12, 2024117.65118.05115.90117.90116.79461,898
Feb 9, 2024117.75118.70116.10118.05116.94428,255
Feb 8, 2024117.00117.75115.60116.50115.41751,265
Feb 7, 2024114.80116.30113.50115.30114.22715,233
Feb 6, 2024115.10118.00114.30117.40116.301,444,087
Feb 5, 2024110.55113.90110.55112.95111.89581,085
Feb 2, 2024111.00111.20108.80111.05110.01670,820
Feb 1, 2024112.00114.15111.80112.80111.74637,002
Jan 31, 2024111.00111.85110.20111.10110.06411,909
Jan 30, 2024109.10110.90108.00110.70109.66388,188
Jan 29, 2024112.70112.80109.05109.15108.12380,474
Jan 26, 2024110.15111.90109.50111.55110.50343,897
Jan 25, 2024111.95112.40110.10110.15109.12492,799
Jan 24, 2024108.05112.55108.05112.55111.49617,864
Jan 23, 2024109.00109.60106.65108.05107.04366,964
Jan 22, 2024108.00109.55106.85109.15108.12531,897
Jan 19, 2024110.10110.50108.00108.90107.88779,206
Jan 18, 2024106.60110.35106.60109.80108.771,159,055
Jan 17, 2024105.65107.25104.40106.20105.20647,808
Jan 16, 2024102.20106.95101.85106.10105.101,280,017
Jan 15, 2024101.80103.75101.40103.45102.48483,209

Related Tickers

2020.OL 2020 Bulkers Ltd.
132.40
-1.56%
 
HSHP.OL Himalaya Shipping Ltd.
58.20
-0.34%
 
OET.OL Okeanis Eco Tankers Corp.
282.00
0.00%
 
HSHP Himalaya Shipping Ltd.
5.10
-0.97%
 
HAFNI.OL Hafnia Limited
68.05
-1.59%
 
BWLPG.OL BW LPG Limited
145.60
+0.69%
 
SOFF.OL Solstad Offshore ASA
41.54
+2.07%
 
MPCC.OL MPC Container Ships ASA
19.00
-0.13%
 
KCC.OL Klaveness Combination Carriers ASA
76.40
-2.68%
 
DNORD.CO Dampskibsselskabet Norden A/S
222.40
-0.18%