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

Oslo - Delayed Quote NOK

Golden Ocean Group Limited (GOGL.OL)

Compare
74.50
-0.80
(-1.06%)
At close: April 16 at 1:06:05 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202574.9074.9573.7574.5074.50113,354
Apr 15, 202577.5078.6075.1575.3075.30167,808
Apr 14, 202578.5079.9576.4577.0077.00478,453
Apr 11, 202574.8576.9073.7576.0076.00416,889
Apr 10, 202577.1577.4572.7573.7073.70778,460
Apr 9, 202570.1573.1069.2569.4069.40520,511
Apr 8, 202578.4578.9074.3074.5074.50528,650
Apr 7, 202565.0080.0065.0077.8577.85965,854
Apr 4, 202583.1884.0070.9470.9470.941,399,357
Apr 3, 202584.0086.5683.2484.3884.38561,819
Apr 2, 202587.0488.1886.1886.6086.60653,504
Apr 1, 202584.0086.5683.6686.3686.36456,332
Mar 31, 202585.8485.8482.8884.2284.22663,406
Mar 28, 202586.4688.7085.7087.4887.481,160,019
Mar 27, 202583.9085.8082.4885.5085.50592,288
Mar 26, 202583.5884.0082.7284.0084.00361,921
Mar 25, 202582.5083.9881.9483.9083.90521,356
Mar 24, 202582.7083.5679.9283.5683.56772,266
Mar 21, 202583.5083.5080.5280.5880.58606,468
Mar 20, 202581.2084.2080.6683.9283.921,210,173
Mar 19, 202580.5081.8280.1481.5081.50457,713
Mar 18, 202582.4082.8680.4280.8880.88520,256
Mar 17, 202581.9883.0480.9082.4082.40463,102
Mar 14, 202583.4883.7680.0080.9280.92849,919
Mar 13, 202585.7889.9885.3085.3085.30599,079
Mar 12, 202583.4087.5683.4086.7486.741,031,621
Mar 11, 202588.0089.0881.6082.0482.041,120,329
Mar 10, 2025 1.572147 Dividend
Mar 10, 202593.5093.5489.2489.7089.70689,630
Mar 7, 202595.0096.4692.2895.8695.71697,340
Mar 6, 202592.8495.7091.9692.5692.421,426,883
Mar 5, 2025111.70112.1595.6095.6095.453,573,666
Mar 4, 2025106.50109.70104.30107.90107.731,261,485
Mar 3, 2025111.90112.95108.05109.60109.43928,002
Feb 28, 2025111.50112.60107.40110.60110.431,131,631
Feb 27, 2025107.45110.80106.55110.75110.58783,771
Feb 26, 2025103.05108.90103.05108.05107.88951,592
Feb 25, 2025103.50105.00103.10104.20104.04242,562
Feb 24, 2025106.30106.40102.90103.00102.84294,036
Feb 21, 2025106.65109.20106.60106.65106.48379,792
Feb 20, 2025106.00107.35104.50106.60106.43474,875
Feb 19, 2025106.60108.15104.85105.85105.68563,868
Feb 18, 2025107.55108.25104.95107.85107.68298,525
Feb 17, 2025104.80106.25104.20105.55105.38185,079
Feb 14, 2025105.00105.75104.00104.20104.04199,198
Feb 13, 2025103.00105.75101.95105.15104.99286,910
Feb 12, 2025104.00104.75102.40102.55102.39415,935
Feb 11, 2025102.60104.85102.60104.40104.24225,887
Feb 10, 2025104.50105.75102.15102.60102.44334,856
Feb 7, 2025103.95104.55103.15104.00103.84206,535
Feb 6, 2025102.90106.40102.90104.00103.84449,254
Feb 5, 2025105.10107.45104.45105.00104.84223,889
Feb 4, 2025103.35106.65103.10106.25106.08302,825
Feb 3, 2025103.30103.60101.65103.10102.94399,598
Jan 31, 2025106.15109.00104.20105.30105.14366,363
Jan 30, 2025103.10105.80102.80104.00103.84299,130
Jan 29, 2025102.45102.7599.84102.65102.49287,454
Jan 28, 202598.58102.1098.58101.10100.94189,576
Jan 27, 202597.50100.3596.20100.1099.94452,660
Jan 24, 2025101.00101.5098.6098.7898.63391,682
Jan 23, 2025100.80101.8598.74101.70101.54269,762
Jan 22, 2025100.00100.6598.5099.8099.64367,046
Jan 21, 2025101.00103.15100.30100.95100.79342,323
Jan 20, 2025101.20102.1599.86101.10100.94262,605
Jan 17, 2025101.05102.8099.30101.70101.54586,333
Jan 16, 2025104.75105.15102.60102.60102.44309,421
Jan 15, 2025104.85106.15103.50104.75104.59687,277
Jan 14, 2025106.40106.50104.75104.90104.74303,159
Jan 13, 2025108.00109.00104.40104.75104.59549,409
Jan 10, 2025106.00110.20105.50107.15106.98983,630
Jan 9, 2025103.20106.00100.80106.00105.83571,350
Jan 8, 2025100.80101.5599.74100.30100.14301,767
Jan 7, 2025100.35101.8099.24101.80101.64336,783
Jan 6, 2025102.55103.50101.70102.45102.29359,038
Jan 3, 2025107.50107.50103.70103.70103.54243,392
Jan 2, 2025101.55106.50101.55106.30106.13359,359
Dec 30, 2024101.00101.8099.3499.5899.42234,441
Dec 27, 2024101.20102.95100.80101.30101.14280,319
Dec 23, 202498.74100.9098.46100.60100.44249,217
Dec 20, 202499.6699.8097.5699.0498.89425,269
Dec 19, 2024100.40101.2599.0699.6699.50355,988
Dec 18, 202498.10101.0098.10100.55100.39366,873
Dec 17, 2024100.00100.0097.6298.0097.85341,661
Dec 16, 2024100.50101.2099.64100.70100.54439,975
Dec 13, 2024103.00103.70100.75100.75100.59280,159
Dec 12, 2024102.25102.85101.05102.85102.69383,498
Dec 11, 2024106.00106.00102.00102.10101.94303,269
Dec 10, 2024106.00106.00103.85105.50105.33262,308
Dec 9, 2024103.00107.40103.00104.60104.44543,150
Dec 6, 2024 3.144294 Dividend
Dec 6, 2024107.50107.55102.90102.90102.74347,015
Dec 5, 2024109.10110.20108.15109.65109.18436,944
Dec 4, 2024108.80110.80108.45108.65108.18476,330
Dec 3, 2024108.50109.90107.25109.00108.53365,484
Dec 2, 2024109.40110.60107.65110.15109.68532,336
Nov 29, 2024110.20111.90108.55110.90110.42533,232
Nov 28, 2024112.00113.00109.90110.85110.37508,620
Nov 27, 2024120.00121.00108.40111.75111.271,093,934
Nov 26, 2024123.20123.90121.75122.45121.92308,138
Nov 25, 2024124.00124.60122.35122.40121.87500,510
Nov 22, 2024123.15123.60121.60123.00122.47451,117
Nov 21, 2024125.00126.15120.85123.20122.671,086,263
Nov 20, 2024132.30133.70131.30131.40130.84462,555
Nov 19, 2024132.75134.00128.00130.15129.59660,977
Nov 18, 2024132.95135.00132.75134.65134.07468,295
Nov 15, 2024134.90136.95134.00134.80134.22469,174
Nov 14, 2024130.20133.90130.20133.90133.32333,517
Nov 13, 2024130.50131.50128.10130.05129.49500,511
Nov 12, 2024133.25135.25131.50132.40131.83402,298
Nov 11, 2024130.15132.45129.75131.75131.18397,538
Nov 8, 2024128.90130.65126.80129.00128.45401,528
Nov 7, 2024125.00128.40125.00127.90127.35443,657
Nov 6, 2024124.30124.30120.60123.75123.22445,809
Nov 5, 2024124.90124.90121.85123.90123.37504,090
Nov 4, 2024119.05120.20117.35119.35118.84275,915
Nov 1, 2024119.00119.75117.85118.10117.59258,749
Oct 31, 2024117.20119.00117.20118.60118.09340,388
Oct 30, 2024119.05119.05117.00117.05116.551,019,619
Oct 29, 2024118.10121.30117.70119.70119.19584,612
Oct 28, 2024118.90119.10116.65117.35116.85345,282
Oct 25, 2024117.10119.85117.10119.85119.34414,502
Oct 24, 2024117.85118.15116.75117.40116.90312,462
Oct 23, 2024119.35119.35116.85117.70117.19476,858
Oct 22, 2024120.00121.25118.35120.30119.78323,719
Oct 21, 2024123.00124.00120.70120.80120.28333,905
Oct 18, 2024125.50125.70123.30123.60123.07309,383
Oct 17, 2024123.85125.25121.00122.90122.37599,998
Oct 16, 2024122.00124.05121.05123.65123.12453,587
Oct 15, 2024126.00126.00120.95123.40122.87717,294
Oct 14, 2024131.00131.00126.15127.35126.80621,140
Oct 11, 2024130.35133.70129.30131.60131.03394,482
Oct 10, 2024131.50133.00130.85132.95132.38288,827
Oct 9, 2024133.00133.90131.30131.55130.98238,747
Oct 8, 2024134.35135.25133.25133.90133.32315,399
Oct 7, 2024138.80139.25137.35139.00138.40251,084
Oct 4, 2024138.55140.35136.80139.45138.85238,151
Oct 3, 2024137.85139.25137.00138.45137.86335,742
Oct 2, 2024139.80141.15137.40137.75137.16393,569
Oct 1, 2024139.90140.60136.75139.10138.50467,636
Sep 30, 2024142.50145.10140.55140.80140.20489,942
Sep 27, 2024140.15140.15137.45138.50137.90303,254
Sep 26, 2024139.45142.05138.00138.80138.20697,929
Sep 25, 2024135.10137.20134.80136.60136.01386,033
Sep 24, 2024132.95137.65132.95134.80134.22971,221
Sep 23, 2024127.90128.90125.80128.65128.10302,652
Sep 20, 2024130.10130.25126.70127.80127.25454,924
Sep 19, 2024127.50131.75127.50129.40128.84720,896
Sep 18, 2024125.20127.35124.85127.00126.45310,441
Sep 17, 2024125.05128.50125.05126.05125.51259,175
Sep 16, 2024124.00127.35123.80125.50124.96342,606
Sep 13, 2024122.20125.45122.20123.65123.12483,967
Sep 12, 2024122.50123.90120.10123.80123.27527,430
Sep 11, 2024115.50119.45115.50118.55118.04300,890
Sep 10, 2024 3.144294 Dividend
Sep 10, 2024121.90121.90116.20116.20115.70461,057
Sep 9, 2024123.00124.20121.20123.75122.92264,378
Sep 6, 2024123.40124.70122.30122.30121.48289,897
Sep 5, 2024124.95125.50122.80124.15123.32347,211
Sep 4, 2024123.00125.30122.20125.00124.16471,089
Sep 3, 2024127.00129.85124.35124.85124.01630,463
Sep 2, 2024129.15129.80126.25126.70125.85386,239
Aug 30, 2024129.90131.00128.00131.00130.12700,833
Aug 29, 2024125.10131.40124.65128.80127.94929,309
Aug 28, 2024133.00133.45128.00129.15128.28730,466
Aug 27, 2024131.80131.80130.15131.60130.72318,285
Aug 26, 2024132.00132.00128.55130.75129.87244,725
Aug 23, 2024127.05129.55126.60129.55128.68285,294
Aug 22, 2024130.20130.60127.25129.90129.03280,067
Aug 21, 2024127.50130.75127.50130.10129.23385,259
Aug 20, 2024132.00132.00126.50127.05126.20325,496
Aug 19, 2024128.65129.95126.65129.15128.28242,892
Aug 16, 2024129.50130.30128.40129.80128.93244,463
Aug 15, 2024128.65129.20125.80128.10127.24382,372
Aug 14, 2024130.40131.25127.75129.55128.68384,461
Aug 13, 2024128.65131.05128.35128.80127.94396,768
Aug 12, 2024126.05127.60125.10127.20126.35162,035
Aug 9, 2024126.20128.15125.45126.15125.30182,058
Aug 8, 2024124.90126.90124.30125.70124.86237,054
Aug 7, 2024128.30129.95126.30126.75125.90644,498
Aug 6, 2024126.00127.75121.90124.40123.57458,967
Aug 5, 2024120.40122.30116.80121.30120.49889,627
Aug 2, 2024131.70131.70126.25126.30125.45605,482
Aug 1, 2024135.60136.05134.00134.00133.10249,053
Jul 31, 2024135.65136.45135.05135.60134.69300,162
Jul 30, 2024138.10138.15135.50135.50134.59213,701
Jul 29, 2024137.20140.20137.20139.70138.76212,959
Jul 26, 2024138.80139.55136.80136.80135.88258,512
Jul 25, 2024142.50143.00138.35139.10138.17340,376
Jul 24, 2024145.85146.80142.80142.95141.99276,264
Jul 23, 2024146.00146.75144.70145.85144.87408,499
Jul 22, 2024141.45146.30141.25146.30145.32253,338
Jul 19, 2024143.30143.30140.45140.75139.81245,385
Jul 18, 2024142.90144.35141.50143.15142.19175,698
Jul 17, 2024143.70144.40142.75143.85142.88111,414
Jul 16, 2024142.30143.70141.75143.70142.74286,394
Jul 15, 2024143.40143.40139.50141.65140.70167,026
Jul 12, 2024141.00143.80140.15143.40142.44249,329
Jul 11, 2024141.75142.00137.70140.25139.31366,233
Jul 10, 2024140.00142.15139.50142.05141.10231,355
Jul 9, 2024140.70142.75139.30140.00139.06167,323
Jul 8, 2024143.60143.60140.50140.50139.56268,266
Jul 5, 2024149.00149.00144.80145.15144.18217,718
Jul 4, 2024146.90150.30146.90148.95147.95199,138
Jul 3, 2024148.75149.45147.35148.55147.55288,064
Jul 2, 2024150.00150.75148.10149.45148.45150,541
Jul 1, 2024148.50150.95146.70149.30148.30506,072
Jun 28, 2024149.90151.15147.35147.90146.91326,115
Jun 27, 2024146.90149.50146.65148.05147.06331,504
Jun 26, 2024141.90146.40141.90146.25145.27394,821
Jun 25, 2024142.00142.00139.40141.10140.15244,492
Jun 24, 2024141.30142.70140.35142.35141.39384,625
Jun 21, 2024142.85143.85141.20143.00142.04403,916
Jun 20, 2024139.35142.80138.50141.70140.75494,148
Jun 19, 2024140.80142.35137.55138.40137.47227,948
Jun 18, 2024138.90140.70138.00138.60137.67233,644
Jun 17, 2024136.55137.75134.85137.15136.23552,028
Jun 14, 2024141.65142.40136.50137.90136.97622,488
Jun 13, 2024140.55145.75140.50140.55139.61622,519
Jun 12, 2024137.40140.50137.40140.30139.36490,336
Jun 11, 2024141.45141.80134.55136.45135.53898,703
Jun 10, 2024143.00143.70142.10143.50142.54254,266
Jun 7, 2024141.00144.50140.00144.40143.43227,347
Jun 6, 2024 3.144294 Dividend
Jun 6, 2024147.45147.60143.10143.85142.88436,289
Jun 5, 2024146.15148.60145.90144.20142.93496,599
Jun 4, 2024147.35148.15145.55147.40146.11261,691
Jun 3, 2024150.60150.70146.90147.35146.06411,976
May 31, 2024151.65154.25150.10150.35149.03579,559
May 30, 2024152.95154.75151.00151.00149.67693,710
May 29, 2024154.50155.65151.60154.00152.65565,176
May 28, 2024157.00157.15152.85153.45152.10637,513
May 27, 2024154.15157.40153.30155.30153.94466,066
May 24, 2024151.40154.40151.20154.15152.80664,892
May 23, 2024154.15156.10150.55151.70150.371,245,304
May 22, 2024165.40166.60148.00150.50149.182,063,604
May 21, 2024164.30167.00164.20167.00165.53644,432
May 16, 2024157.60161.25156.75161.20159.79607,258
May 15, 2024160.20160.85157.40157.80156.42422,473
May 14, 2024161.50163.15158.10159.60158.20447,374
May 13, 2024162.15164.10161.00161.30159.88538,221
May 10, 2024161.00163.40161.00163.35161.92614,401
May 8, 2024161.65163.45160.05161.10159.69887,370
May 7, 2024156.00159.45153.10158.00156.611,297,804
May 6, 2024155.80157.20151.15155.00153.641,142,415
May 3, 2024161.00162.00158.15158.75157.36482,797
May 2, 2024157.25160.95156.95160.95159.54449,623
Apr 30, 2024154.00156.85154.00156.85155.47445,967
Apr 29, 2024154.50155.85152.10152.70151.36401,130
Apr 26, 2024152.00154.80151.45154.55153.19333,055
Apr 25, 2024149.00150.55147.15150.55149.23231,309
Apr 24, 2024145.05150.00145.05150.00148.68554,047
Apr 23, 2024143.80145.95142.90145.35144.07355,332
Apr 22, 2024144.75144.75141.75143.40142.14251,868
Apr 19, 2024143.00145.30142.70145.10143.83223,549
Apr 18, 2024146.00146.00143.05144.05142.79215,396
Apr 17, 2024143.45147.20143.45145.85144.57269,961
Apr 16, 2024143.10144.85141.90142.20140.95212,063

Related Tickers

OET.OL Okeanis Eco Tankers Corp.
216.50
+0.23%
 
HAFNI.OL Hafnia Limited
43.12
-2.55%
 
2020.OL 2020 Bulkers Ltd.
104.50
+0.48%
 
SNI.OL Stolt-Nielsen Limited
223.00
-1.33%
 
DNORD.CO Dampskibsselskabet Norden A/S
167.40
-0.71%
 
BWLPG.OL BW LPG Limited
97.35
-1.22%
 
KCC.OL Klaveness Combination Carriers ASA
58.20
-1.36%
 
MPZZF MPC Container Ships ASA
1.3500
0.00%
 
JIN.OL Jinhui Shipping and Transportation Limited
5.36
-2.19%
 
STST.OL Stainless Tankers ASA
54.00
+0.37%