Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Oslo - Delayed Quote NOK

Northern Ocean Ltd. (NOL.OL)

Compare
5.89
-0.21
(-3.44%)
At close: 4:25:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20256.006.005.505.895.89160,729
Apr 4, 20256.326.325.856.106.10109,069
Apr 3, 20257.767.766.317.177.174,838
Apr 2, 20256.506.806.506.756.7511,759
Apr 1, 20257.017.016.316.506.503,839
Mar 31, 20256.756.846.416.416.4143,362
Mar 28, 20256.906.956.806.956.956,726
Mar 27, 20257.107.106.727.007.0019,629
Mar 26, 20256.757.006.737.007.0036,146
Mar 25, 20257.007.056.747.057.0510,801
Mar 24, 20256.897.406.897.017.0124,869
Mar 21, 20256.716.906.716.906.909,021
Mar 20, 20256.726.906.656.656.6525,030
Mar 19, 20256.966.966.966.966.961,382
Mar 18, 20256.807.206.807.007.0012,025
Mar 17, 20256.716.746.416.746.7448,579
Mar 14, 20256.506.836.486.746.7437,454
Mar 13, 20256.496.506.306.506.5030,667
Mar 12, 20256.436.496.256.456.4584,964
Mar 11, 20256.386.446.126.446.4455,016
Mar 10, 20256.406.446.056.446.44175,247
Mar 7, 20256.446.506.406.456.4565,808
Mar 6, 20256.476.476.006.396.3983,889
Mar 5, 20256.276.486.006.476.47122,948
Mar 4, 20256.506.506.046.356.35157,579
Mar 3, 20256.806.926.556.906.9051,770
Feb 28, 20257.247.426.706.806.80198,405
Feb 27, 20257.377.377.117.247.2447,422
Feb 26, 20257.357.587.257.407.4099,703
Feb 25, 20257.417.797.307.357.3567,989
Feb 24, 20257.487.807.357.807.8039,145
Feb 21, 20257.517.727.437.727.7232,280
Feb 20, 20257.627.857.397.857.85262,223
Feb 19, 20257.577.857.537.857.8557,239
Feb 18, 20257.797.857.657.857.8585,652
Feb 17, 20257.897.897.597.737.7361,530
Feb 14, 20257.607.707.607.707.702,810
Feb 13, 20257.807.997.507.987.9861,913
Feb 12, 20257.907.997.907.907.9016,359
Feb 11, 20257.607.967.607.907.9031,050
Feb 10, 20257.997.997.717.897.893,196
Feb 7, 20258.098.097.877.977.9721,771
Feb 6, 20257.828.157.828.058.059,473
Feb 5, 20257.938.007.607.607.604,751
Feb 4, 20257.507.907.497.907.9037,560
Feb 3, 20257.637.757.507.607.6018,934
Jan 31, 20257.807.807.667.667.669,840
Jan 30, 20257.807.957.707.827.8244,749
Jan 29, 20257.937.937.897.897.895,663
Jan 28, 20257.927.927.807.897.897,649
Jan 27, 20257.997.997.807.957.9517,270
Jan 24, 20257.967.997.887.997.9942,821
Jan 23, 20257.897.997.797.997.9958,842
Jan 22, 20257.917.997.827.907.9012,527
Jan 21, 20257.827.997.827.997.9919,185
Jan 20, 20257.757.807.687.757.7568,024
Jan 17, 20257.807.877.687.807.8063,963
Jan 16, 20258.028.027.717.717.71107,321
Jan 15, 20257.938.487.778.038.03139,547
Jan 14, 20258.148.147.707.947.9469,199
Jan 13, 20258.078.248.018.038.0353,011
Jan 10, 20258.108.198.008.198.1982,555
Jan 9, 20257.708.207.708.098.09169,353
Jan 8, 20258.118.157.968.158.1529,788
Jan 7, 20257.888.037.827.967.9624,208
Jan 6, 20258.208.217.648.058.0580,175
Jan 3, 20257.878.197.798.158.15205,534
Jan 2, 20257.997.997.747.887.88248,580
Dec 30, 20247.807.807.367.717.7183,029
Dec 27, 20247.807.807.717.797.7966,841
Dec 23, 20247.458.007.357.657.65184,037
Dec 20, 20247.747.757.457.467.46102,791
Dec 19, 20247.697.857.517.747.74140,776
Dec 18, 20247.757.897.757.757.7528,539
Dec 17, 20248.008.057.757.757.75101,697
Dec 16, 20248.298.298.078.198.1922,182
Dec 13, 20248.008.288.008.288.2815,135
Dec 12, 20248.298.308.128.308.30174,716
Dec 11, 20248.208.348.018.348.3463,901
Dec 10, 20248.358.358.208.258.2510,000
Dec 9, 20248.458.458.208.278.2720,228
Dec 6, 20248.408.508.348.448.4474,460
Dec 5, 20248.398.398.038.358.3525,778
Dec 4, 20248.268.408.228.408.4027,063
Dec 3, 20248.248.298.218.278.2719,930
Dec 2, 20248.348.408.298.298.2910,652
Nov 29, 20248.808.808.078.768.76157,087
Nov 28, 20248.208.398.108.398.394,506
Nov 27, 20248.388.388.108.108.10190,585
Nov 26, 20248.258.498.258.388.3890,703
Nov 25, 20248.018.308.018.308.3056,345
Nov 22, 20248.328.798.158.258.2579,100
Nov 21, 20248.608.798.398.508.5095,843
Nov 20, 20248.508.708.338.508.5069,953
Nov 19, 20248.748.808.448.558.55121,673
Nov 18, 20248.029.038.028.508.501,707,290
Nov 15, 20247.457.467.337.467.465,217
Nov 14, 20247.607.607.417.507.5028,496
Nov 13, 20247.857.857.337.557.5540,472
Nov 12, 20247.527.607.527.607.6091,726
Nov 11, 20247.857.857.507.607.6029,527
Nov 8, 20247.697.767.557.727.7232,971
Nov 7, 20247.407.657.407.657.65101,587
Nov 6, 20247.047.607.037.507.5074,708
Nov 5, 20247.347.397.017.017.0182,994
Nov 4, 20246.717.336.717.337.3335,649
Nov 1, 20247.397.397.307.307.3075,187
Oct 31, 20247.027.397.027.387.3872,015
Oct 30, 20247.507.687.377.477.4796,160
Oct 29, 20247.997.997.377.377.37121,104
Oct 28, 20247.587.747.527.747.7469,673
Oct 25, 20247.667.857.527.667.66129,207
Oct 24, 20247.217.677.207.537.53165,838
Oct 23, 20247.257.257.047.257.2570,500
Oct 22, 20247.307.307.107.237.23115,448
Oct 21, 20247.487.487.187.327.3229,953
Oct 18, 20247.007.167.007.167.16225,378
Oct 17, 20247.057.097.007.007.0026,732
Oct 16, 20247.327.327.007.007.0043,826
Oct 15, 20247.177.266.957.067.06114,965
Oct 14, 20247.487.487.007.077.0776,708
Oct 11, 20247.007.386.867.257.25295,247
Oct 10, 20246.866.906.806.906.9021,938
Oct 9, 20246.807.026.686.686.6873,035
Oct 8, 20247.007.006.856.906.90122,689
Oct 7, 20246.837.196.796.796.79223,300
Oct 4, 20246.406.846.376.716.71358,137
Oct 3, 20246.506.506.386.406.40247,345
Oct 2, 20246.556.556.376.486.48173,559
Oct 1, 20246.906.906.446.446.44112,692
Sep 30, 20246.497.006.307.007.00124,141
Sep 27, 20246.286.476.256.316.31285,479
Sep 26, 20246.396.396.146.216.21335,984
Sep 25, 20246.506.506.356.416.41157,247
Sep 24, 20246.456.766.436.516.51149,957
Sep 23, 20246.326.406.326.406.40593,187
Sep 20, 20246.266.366.166.346.34339,628
Sep 19, 20246.326.366.236.256.25336,941
Sep 18, 20246.356.386.226.316.31885,798
Sep 17, 20246.406.466.306.326.32688,766
Sep 16, 20246.526.646.306.376.37719,745
Sep 13, 20246.456.696.436.506.50155,716
Sep 12, 20246.536.646.466.496.49377,656
Sep 11, 20246.506.666.446.506.5092,426
Sep 10, 20246.616.656.476.556.55111,467
Sep 9, 20246.836.846.616.706.7032,223
Sep 6, 20246.846.846.546.636.6395,384
Sep 5, 20246.966.966.776.856.85188,884
Sep 4, 20246.966.966.806.846.8483,319
Sep 3, 20246.977.046.876.946.94261,456
Sep 2, 20247.237.237.007.017.01124,955
Aug 30, 20247.037.437.007.087.0870,456
Aug 29, 20247.117.196.927.027.02162,837
Aug 28, 20247.327.447.167.217.21183,963
Aug 27, 20247.387.397.367.367.3666,311
Aug 26, 20247.497.497.307.407.4040,237
Aug 23, 20247.397.457.307.317.31154,434
Aug 22, 20247.207.687.167.327.32586,515
Aug 21, 20247.087.197.057.127.12175,933
Aug 20, 20247.057.117.047.067.06171,808
Aug 19, 20247.007.127.007.067.06120,571
Aug 16, 20247.047.097.047.047.0494,537
Aug 15, 20247.057.117.037.087.08112,807
Aug 14, 20247.067.137.047.047.04104,638
Aug 13, 20247.097.097.017.067.06124,805
Aug 12, 20247.097.157.077.097.09166,014
Aug 9, 20247.027.207.027.107.10631,258
Aug 8, 20247.007.006.906.926.921,395,171
Aug 7, 20246.956.986.946.946.94849,699
Aug 6, 20247.007.066.946.956.951,671,731
Aug 5, 20247.107.106.946.956.951,296,316
Aug 2, 20247.317.317.157.217.21695,804
Aug 1, 20247.287.457.287.387.38149,417
Jul 31, 20247.237.307.237.287.2899,119
Jul 30, 20247.207.307.207.287.28367,379
Jul 29, 20247.207.297.197.227.22265,237
Jul 26, 20247.287.287.177.197.19651,163
Jul 25, 20247.207.217.167.207.20393,392
Jul 24, 20247.287.287.167.167.16200,243
Jul 23, 20247.187.297.177.257.25242,237
Jul 22, 20247.187.267.167.217.21316,852
Jul 19, 20247.217.287.197.217.21155,603
Jul 18, 20247.237.277.227.267.26137,755
Jul 17, 20247.267.307.247.287.28299,326
Jul 16, 20247.327.347.227.247.24264,948
Jul 15, 20247.227.307.157.307.30336,175
Jul 12, 20247.257.307.227.297.29325,730
Jul 11, 20247.227.357.227.307.30521,763
Jul 10, 20247.337.397.267.267.26617,330
Jul 9, 20247.407.407.337.377.37291,652
Jul 8, 20247.357.417.307.367.36351,375
Jul 5, 20247.407.457.347.367.36163,760
Jul 4, 20247.457.457.347.387.3884,891
Jul 3, 20247.647.647.337.457.45858,951
Jul 2, 20247.857.857.367.407.40260,877
Jul 1, 20247.347.507.327.377.37271,577
Jun 28, 20247.407.487.307.387.38307,219
Jun 27, 20247.527.777.447.467.46468,855
Jun 26, 20247.547.587.367.367.36116,666
Jun 25, 20247.347.457.307.457.45377,457
Jun 24, 20247.437.507.297.407.40407,710
Jun 21, 20247.587.627.377.487.48727,224
Jun 20, 20248.208.207.407.507.5095,241,446
Jun 19, 20248.138.257.988.068.06466,179
Jun 18, 20247.948.107.928.048.0473,670
Jun 17, 20248.288.287.717.927.92158,912
Jun 14, 20248.308.307.857.957.95484,302
Jun 13, 20248.288.288.048.048.04247,749
Jun 12, 20248.208.358.108.168.16120,467
Jun 11, 20248.338.448.238.238.2364,040
Jun 10, 20248.188.538.148.478.471,126,469
Jun 7, 20248.838.838.568.608.60115,923
Jun 6, 20248.568.948.568.948.94146,894
Jun 5, 20248.718.778.568.778.77137,371
Jun 4, 20249.029.218.488.638.63576,245
Jun 3, 20249.5010.069.129.179.1778,947
May 31, 20249.109.409.109.379.37544,420
May 30, 20249.179.298.959.109.10155,203
May 29, 202411.3011.309.189.269.26455,756
May 28, 202410.2610.3010.0210.1410.14244,998
May 27, 202410.5810.5810.1810.1810.1831,653
May 24, 20249.7210.589.7210.2610.26382,856
May 23, 20249.7810.229.6410.1810.18209,780
May 22, 20249.7610.509.409.749.74538,684
May 21, 20248.909.838.909.659.65461,941
May 16, 20249.309.859.019.309.30167,405
May 15, 20249.809.808.809.299.29217,154
May 14, 20248.459.698.459.209.20238,984
May 13, 20248.798.798.408.738.7385,333
May 10, 20248.408.588.348.578.57314,852
May 8, 20248.418.588.318.318.3115,343
May 7, 20248.318.548.128.418.4180,764
May 6, 20248.428.498.308.448.44221,394
May 3, 20248.648.648.388.418.4169,878
May 2, 20248.448.648.368.648.64127,084
Apr 30, 20249.019.018.388.448.44418,036
Apr 29, 20249.209.288.969.009.00359,400
Apr 26, 20249.039.299.029.299.2958,214
Apr 25, 20249.209.209.009.019.0189,185
Apr 24, 20249.209.238.999.009.00338,172
Apr 23, 20249.029.659.029.469.4682,670
Apr 22, 20249.029.489.029.339.33105,245
Apr 19, 20249.039.499.019.499.49137,668
Apr 18, 20249.109.239.009.089.08137,196
Apr 17, 20249.309.439.209.209.2076,332
Apr 16, 20249.889.889.269.269.26135,092
Apr 15, 20249.669.669.399.589.5853,190
Apr 12, 20249.299.409.179.389.38220,030
Apr 11, 20249.199.439.199.309.30121,366
Apr 10, 20249.609.609.229.279.2715,930
Apr 9, 20249.689.689.319.629.6227,879
Apr 8, 20249.449.619.409.409.4053,139

Related Tickers

DDRIL.OL Dolphin Drilling AS
2.1450
-2.50%
 
DVD.OL Deep Value Driller AS
13.78
+6.33%
 
ODL.OL Odfjell Drilling Ltd.
52.40
+1.95%
 
PLSV.OL PARATUS ENERGY SERVICES LTD.
33.58
-3.67%
 
PE1.SG Patterson-UTI Energy Inc
4.9400
-3.14%
 
AWDR.OL Awilco Drilling PLC
0.8182
-31.24%
 
RIGG34.SA Transocean Ltd.
14.50
+12.58%
 
ARCH.OL Archer Limited
19.52
+0.83%
 
SHLF.OL Shelf Drilling, Ltd.
5.03
-3.45%
 
AKT-A.TO AKITA Drilling Ltd.
1.6800
0.00%