OSE All share_NR

OSEAN
🏛️ norway →
1,611.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,304.88 1,309.97 1,302.49 1,307.48 0.0M
2023-12-28 1,309.50 1,309.94 1,301.29 1,304.92 0.0M
2023-12-27 1,299.13 1,313.30 1,298.81 1,309.50 0.0M
2023-12-22 1,295.57 1,302.20 1,295.31 1,299.13 0.0M
2023-12-21 1,300.20 1,300.80 1,290.37 1,295.62 0.0M
2023-12-20 1,299.98 1,311.12 1,299.08 1,300.18 0.0M
2023-12-19 1,310.75 1,311.32 1,298.65 1,299.98 0.0M
2023-12-18 1,294.65 1,314.61 1,294.65 1,310.75 0.0M
2023-12-15 1,303.26 1,314.59 1,294.32 1,294.65 0.0M
2023-12-14 1,289.91 1,313.12 1,289.91 1,303.26 0.0M
2023-12-13 1,290.45 1,294.12 1,277.64 1,289.73 0.0M
2023-12-12 1,299.13 1,302.70 1,285.76 1,290.38 0.0M
2023-12-11 1,296.39 1,300.25 1,293.80 1,299.11 0.0M
2023-12-08 1,289.75 1,297.38 1,286.98 1,296.48 0.0M
2023-12-07 1,291.54 1,294.24 1,285.39 1,289.72 0.0M
2023-12-06 1,293.46 1,299.89 1,289.00 1,291.40 0.0M
2023-12-05 1,293.42 1,302.12 1,291.54 1,293.39 0.0M
2023-12-04 1,309.30 1,309.42 1,290.80 1,293.38 0.0M
2023-12-01 1,311.34 1,312.27 1,302.53 1,309.30 0.0M
2023-11-30 1,297.95 1,315.62 1,297.25 1,311.30 0.0M
2023-11-29 1,307.09 1,307.16 1,294.27 1,298.48 0.0M
2023-11-28 1,318.02 1,318.02 1,306.24 1,307.09 0.0M
2023-11-27 1,323.39 1,323.41 1,315.08 1,318.06 0.0M
2023-11-24 1,314.53 1,323.91 1,313.38 1,323.30 0.0M
2023-11-23 1,293.98 1,314.55 1,293.90 1,314.55 0.0M
2023-11-22 1,298.50 1,307.15 1,289.72 1,293.60 0.0M
2023-11-21 1,315.51 1,315.83 1,296.80 1,298.28 0.0M
2023-11-20 1,304.59 1,315.54 1,304.57 1,315.50 0.0M
2023-11-17 1,291.99 1,305.70 1,289.09 1,304.47 0.0M
2023-11-16 1,316.66 1,316.66 1,291.36 1,291.36 0.0M
2023-11-15 1,314.32 1,318.42 1,311.63 1,316.57 0.0M
2023-11-14 1,311.78 1,314.92 1,303.53 1,314.28 0.0M
2023-11-13 1,298.01 1,309.36 1,297.86 1,309.11 0.0M
2023-11-10 1,300.03 1,301.38 1,296.87 1,297.95 0.0M
2023-11-09 1,285.93 1,300.84 1,277.01 1,300.14 0.0M
2023-11-08 1,279.43 1,290.68 1,274.38 1,285.48 0.0M
2023-11-07 1,308.49 1,308.49 1,278.26 1,279.48 0.0M
2023-11-06 1,300.73 1,310.54 1,299.61 1,308.18 0.0M
2023-11-03 1,310.65 1,317.44 1,297.70 1,300.67 0.0M
2023-11-02 1,300.63 1,310.65 1,299.64 1,309.84 0.0M
2023-11-01 1,299.39 1,302.09 1,287.22 1,300.57 0.0M
2023-10-31 1,287.00 1,299.12 1,287.00 1,298.40 0.0M
2023-10-30 1,283.06 1,300.81 1,282.81 1,286.99 0.0M
2023-10-27 1,270.03 1,294.97 1,270.03 1,282.85 0.0M
2023-10-26 1,278.75 1,281.73 1,266.91 1,270.03 0.0M
2023-10-25 1,283.25 1,288.41 1,277.46 1,278.77 0.0M
2023-10-24 1,274.78 1,285.00 1,270.88 1,283.24 0.0M
2023-10-23 1,292.84 1,292.84 1,270.90 1,274.26 0.0M
2023-10-20 1,306.95 1,308.96 1,292.80 1,292.82 0.0M
2023-10-19 1,327.27 1,327.48 1,304.76 1,306.95 0.0M
2023-10-18 1,320.77 1,327.84 1,318.25 1,325.71 0.0M
2023-10-17 1,320.77 1,323.91 1,315.12 1,320.77 0.0M
2023-10-16 1,319.29 1,328.86 1,318.33 1,320.74 0.0M
2023-10-13 1,314.42 1,322.61 1,312.24 1,319.22 0.0M
2023-10-12 1,296.99 1,318.09 1,296.53 1,314.43 0.0M
2023-10-11 1,301.57 1,309.47 1,295.55 1,296.95 0.0M
2023-10-10 1,285.45 1,301.61 1,281.46 1,301.57 0.0M
2023-10-09 1,252.98 1,285.46 1,252.98 1,285.46 0.0M
2023-10-06 1,254.65 1,259.56 1,247.92 1,252.98 0.0M
2023-10-05 1,248.06 1,255.50 1,242.13 1,254.63 0.0M
2023-10-04 1,265.57 1,267.32 1,247.54 1,248.05 0.0M
2023-10-03 1,281.21 1,281.34 1,265.54 1,265.54 0.0M
2023-10-02 1,291.10 1,301.15 1,281.14 1,281.21 0.0M
2023-09-29 1,290.15 1,303.86 1,290.15 1,291.11 0.0M
2023-09-28 1,295.36 1,302.55 1,288.26 1,290.15 0.0M
2023-09-27 1,278.09 1,295.56 1,278.07 1,295.32 0.0M
2023-09-26 1,281.95 1,284.15 1,272.61 1,278.10 0.0M
2023-09-25 1,296.37 1,296.65 1,278.58 1,281.87 0.0M
2023-09-22 1,292.24 1,297.05 1,285.27 1,296.33 0.0M
2023-09-21 1,302.78 1,302.78 1,284.14 1,292.23 0.0M
2023-09-20 1,298.98 1,305.06 1,290.81 1,302.79 0.0M
2023-09-19 1,295.71 1,302.69 1,291.60 1,298.80 0.0M
2023-09-18 1,296.17 1,299.63 1,292.60 1,295.69 0.0M
2023-09-15 1,294.27 1,305.32 1,294.27 1,296.18 0.0M
2023-09-14 1,270.69 1,296.22 1,270.69 1,294.27 0.0M
2023-09-13 1,272.71 1,279.60 1,269.92 1,270.26 0.0M
2023-09-12 1,271.19 1,275.47 1,267.01 1,272.72 0.0M
2023-09-11 1,263.95 1,272.38 1,263.95 1,271.18 0.0M
2023-09-08 1,259.01 1,266.52 1,259.01 1,263.98 0.0M
2023-09-07 1,265.08 1,265.08 1,256.64 1,258.97 0.0M
2023-09-06 1,266.35 1,271.69 1,261.71 1,264.82 0.0M
2023-09-05 1,260.00 1,273.73 1,254.50 1,266.55 0.0M
2023-09-04 1,258.20 1,266.71 1,258.15 1,260.00 0.0M
2023-09-01 1,246.85 1,261.64 1,246.70 1,258.19 0.0M
2023-08-31 1,243.65 1,249.81 1,242.90 1,246.09 0.0M
2023-08-30 1,238.36 1,246.10 1,238.36 1,242.99 0.0M
2023-08-29 1,237.73 1,241.38 1,235.50 1,238.24 0.0M
2023-08-28 1,223.44 1,237.75 1,223.44 1,237.67 0.0M
2023-08-25 1,219.98 1,228.42 1,219.24 1,223.44 0.0M
2023-08-24 1,220.55 1,226.50 1,216.99 1,219.98 0.0M
2023-08-23 1,231.39 1,231.95 1,215.47 1,220.45 0.0M
2023-08-22 1,235.31 1,236.11 1,229.25 1,231.40 0.0M
2023-08-21 1,228.12 1,243.74 1,227.93 1,235.29 0.0M
2023-08-18 1,243.41 1,243.41 1,221.26 1,227.84 0.0M
2023-08-17 1,245.28 1,245.28 1,235.29 1,243.41 0.0M
2023-08-16 1,241.28 1,245.34 1,237.98 1,245.30 0.0M
2023-08-15 1,243.21 1,252.79 1,240.22 1,241.26 0.0M
2023-08-14 1,250.11 1,250.11 1,239.12 1,243.17 0.0M
2023-08-11 1,241.45 1,247.84 1,234.79 1,247.75 0.0M
2023-08-10 1,244.58 1,245.22 1,238.17 1,241.45 0.0M
2023-08-09 1,210.24 1,245.53 1,210.24 1,244.57 0.0M
2023-08-08 1,218.07 1,218.07 1,202.83 1,210.20 0.0M
2023-08-07 1,226.74 1,229.31 1,216.25 1,218.14 0.0M
2023-08-04 1,214.35 1,227.78 1,213.53 1,226.74 0.0M
2023-08-03 1,211.57 1,216.32 1,199.92 1,213.68 0.0M
2023-08-02 1,224.65 1,224.65 1,208.52 1,211.57 0.0M
2023-08-01 1,223.96 1,227.85 1,220.32 1,224.65 0.0M
2023-07-31 1,213.51 1,228.93 1,213.04 1,223.98 0.0M
2023-07-28 1,218.44 1,218.44 1,207.38 1,213.51 0.0M
2023-07-27 1,209.46 1,220.50 1,209.46 1,218.44 0.0M
2023-07-26 1,220.93 1,220.93 1,202.79 1,209.77 0.0M
2023-07-25 1,217.90 1,221.47 1,214.67 1,220.93 0.0M
2023-07-24 1,209.32 1,218.53 1,201.57 1,217.88 0.0M
2023-07-21 1,202.22 1,209.75 1,202.22 1,209.29 0.0M
2023-07-20 1,189.65 1,203.72 1,189.65 1,202.21 0.0M
2023-07-19 1,180.23 1,190.22 1,176.02 1,189.66 0.0M
2023-07-18 1,166.50 1,182.39 1,164.74 1,180.37 0.0M
2023-07-17 1,176.87 1,176.87 1,162.49 1,165.61 0.0M
2023-07-14 1,192.16 1,192.30 1,177.02 1,177.16 0.0M
2023-07-13 1,195.95 1,199.34 1,188.80 1,192.15 0.0M
2023-07-12 1,186.58 1,199.31 1,184.49 1,195.87 0.0M
2023-07-11 1,183.64 1,186.91 1,178.36 1,186.58 0.0M
2023-07-10 1,181.15 1,185.45 1,173.78 1,183.64 0.0M
2023-07-07 1,179.62 1,183.34 1,171.95 1,181.13 0.0M
2023-07-06 1,198.31 1,198.35 1,178.83 1,179.60 0.0M
2023-07-05 1,208.88 1,208.95 1,197.40 1,198.31 0.0M
2023-07-04 1,206.52 1,210.95 1,205.30 1,208.88 0.0M
2023-07-03 1,196.18 1,211.13 1,196.18 1,206.45 0.0M
2023-06-30 1,192.10 1,200.81 1,192.10 1,196.18 0.0M
2023-06-29 1,181.98 1,193.01 1,181.81 1,192.08 0.0M
2023-06-28 1,172.97 1,184.70 1,172.97 1,181.98 0.0M
2023-06-27 1,182.07 1,187.23 1,168.04 1,172.82 0.0M
2023-06-26 1,180.04 1,185.14 1,165.53 1,182.09 0.0M
2023-06-23 1,191.95 1,192.14 1,176.40 1,180.05 0.0M
2023-06-22 1,212.35 1,212.35 1,188.21 1,191.95 0.0M
2023-06-21 1,216.48 1,216.48 1,206.12 1,212.34 0.0M
2023-06-20 1,214.61 1,217.90 1,210.80 1,216.32 0.0M
2023-06-19 1,226.39 1,226.39 1,211.02 1,214.63 0.0M
2023-06-16 1,218.93 1,228.97 1,218.90 1,226.39 0.0M
2023-06-15 1,219.57 1,229.88 1,216.77 1,218.90 0.0M
2023-06-14 1,227.62 1,227.70 1,218.01 1,219.23 0.0M
2023-06-13 1,210.56 1,227.62 1,208.41 1,227.62 0.0M
2023-06-12 1,212.69 1,212.92 1,204.98 1,207.15 0.0M
2023-06-09 1,207.18 1,212.92 1,204.22 1,212.61 0.0M
2023-06-08 1,205.29 1,210.80 1,203.27 1,206.48 0.0M
2023-06-07 1,190.42 1,206.99 1,189.44 1,205.29 0.0M
2023-06-06 1,203.21 1,203.21 1,184.07 1,190.23 0.0M
2023-06-05 1,199.83 1,216.80 1,199.83 1,203.11 0.0M
2023-06-02 1,174.76 1,199.91 1,174.76 1,199.83 0.0M
2023-06-01 1,171.28 1,179.29 1,170.75 1,174.70 0.0M
2023-05-31 1,183.31 1,183.31 1,166.57 1,171.06 0.0M
2023-05-30 1,190.49 1,195.64 1,180.93 1,183.34 0.0M
2023-05-26 1,195.05 1,198.09 1,187.52 1,190.38 0.0M
2023-05-25 1,203.28 1,209.48 1,191.26 1,194.21 0.0M
2023-05-24 1,208.35 1,208.35 1,197.23 1,202.44 0.0M
2023-05-23 1,199.32 1,209.12 1,197.11 1,207.86 0.0M
2023-05-22 1,204.75 1,204.75 1,196.99 1,199.27 0.0M
2023-05-19 1,191.24 1,207.39 1,191.24 1,204.70 0.0M
2023-05-16 1,196.70 1,200.22 1,188.06 1,190.99 0.0M
2023-05-15 1,195.63 1,198.82 1,186.72 1,196.69 0.0M
2023-05-12 1,183.38 1,195.81 1,178.17 1,195.44 0.0M
2023-05-11 1,195.38 1,198.02 1,180.14 1,183.09 0.0M
2023-05-10 1,186.76 1,196.71 1,184.93 1,188.20 0.0M
2023-05-09 1,198.35 1,199.49 1,180.67 1,186.70 0.0M
2023-05-08 1,189.01 1,202.77 1,189.01 1,198.33 0.0M
2023-05-05 1,168.43 1,189.72 1,168.43 1,188.85 0.0M
2023-05-04 1,179.77 1,187.85 1,168.04 1,168.39 0.0M
2023-05-03 1,189.24 1,191.38 1,170.92 1,179.77 0.0M
2023-05-02 1,209.31 1,210.16 1,187.45 1,187.65 0.0M
2023-04-28 1,194.60 1,208.08 1,185.59 1,208.02 0.0M
2023-04-27 1,187.51 1,199.33 1,182.85 1,194.33 0.0M
2023-04-26 1,194.87 1,199.67 1,185.48 1,186.95 0.0M
2023-04-25 1,204.58 1,204.93 1,189.57 1,190.14 0.0M
2023-04-24 1,193.83 1,205.46 1,185.13 1,204.31 0.0M
2023-04-21 1,197.42 1,198.33 1,190.24 1,193.66 0.0M
2023-04-20 1,201.65 1,201.78 1,194.19 1,197.31 0.0M
2023-04-19 1,210.68 1,210.68 1,200.84 1,201.61 0.0M
2023-04-18 1,211.63 1,217.07 1,207.51 1,210.56 0.0M
2023-04-17 1,206.83 1,216.83 1,206.83 1,211.62 0.0M
2023-04-14 1,203.31 1,208.86 1,197.21 1,206.56 0.0M
2023-04-13 1,201.28 1,204.92 1,195.38 1,201.58 0.0M
2023-04-12 1,193.64 1,207.27 1,193.59 1,201.27 0.0M
2023-04-11 1,181.49 1,193.79 1,181.49 1,193.62 0.0M
2023-04-05 1,186.73 1,187.22 1,172.43 1,181.47 0.0M
2023-04-04 1,194.23 1,200.08 1,186.73 1,186.73 0.0M
2023-04-03 1,175.82 1,202.17 1,175.82 1,194.23 0.0M
2023-03-31 1,167.37 1,177.37 1,163.71 1,175.82 0.0M
2023-03-30 1,152.81 1,172.96 1,151.56 1,167.31 0.0M
2023-03-29 1,144.58 1,153.67 1,144.58 1,152.78 0.0M
2023-03-28 1,141.04 1,152.87 1,138.44 1,144.52 0.0M
2023-03-27 1,124.67 1,145.36 1,124.67 1,140.99 0.0M
2023-03-24 1,159.97 1,159.98 1,120.72 1,124.67 0.0M
2023-03-23 1,161.52 1,161.76 1,152.46 1,158.89 0.0M
2023-03-22 1,159.69 1,164.33 1,154.36 1,161.35 0.0M
2023-03-21 1,149.68 1,170.86 1,149.68 1,159.70 0.0M
2023-03-20 1,138.88 1,150.54 1,110.13 1,149.65 0.0M
2023-03-17 1,142.40 1,177.19 1,134.81 1,138.95 0.0M
2023-03-16 1,143.87 1,159.62 1,129.49 1,142.35 0.0M
2023-03-15 1,192.88 1,192.88 1,138.25 1,143.87 0.0M
2023-03-14 1,177.81 1,196.71 1,165.61 1,192.42 0.0M
2023-03-13 1,210.54 1,212.86 1,164.95 1,177.79 0.0M
2023-03-10 1,219.99 1,219.99 1,203.24 1,210.54 0.0M
2023-03-09 1,231.39 1,232.03 1,216.67 1,219.85 0.0M
2023-03-08 1,233.89 1,234.21 1,224.25 1,231.39 0.0M
2023-03-07 1,241.28 1,247.96 1,231.70 1,233.76 0.0M
2023-03-06 1,242.25 1,248.75 1,237.53 1,241.23 0.0M
2023-03-03 1,239.98 1,246.40 1,231.65 1,242.23 0.0M
2023-03-02 1,230.39 1,240.80 1,227.97 1,239.19 0.0M
2023-03-01 1,229.36 1,236.27 1,225.21 1,230.35 0.0M
2023-02-28 1,226.05 1,231.79 1,221.83 1,229.24 0.0M
2023-02-27 1,216.52 1,232.52 1,216.52 1,225.99 0.0M
2023-02-24 1,224.60 1,228.30 1,214.73 1,216.40 0.0M
2023-02-23 1,207.81 1,224.72 1,207.25 1,223.65 0.0M
2023-02-22 1,215.31 1,215.31 1,201.60 1,207.82 0.0M
2023-02-21 1,224.26 1,224.36 1,208.97 1,215.23 0.0M
2023-02-20 1,220.46 1,227.17 1,214.78 1,224.21 0.0M
2023-02-17 1,232.99 1,233.05 1,218.50 1,220.36 0.0M
2023-02-16 1,229.89 1,238.14 1,228.29 1,232.96 0.0M
2023-02-15 1,234.24 1,235.68 1,227.76 1,229.85 0.0M
2023-02-14 1,232.43 1,235.80 1,225.18 1,233.32 0.0M
2023-02-13 1,234.55 1,237.59 1,227.61 1,232.36 0.0M
2023-02-10 1,229.88 1,235.67 1,222.30 1,234.40 0.0M
2023-02-09 1,232.42 1,241.38 1,228.15 1,229.88 0.0M
2023-02-08 1,198.75 1,237.56 1,198.75 1,232.40 0.0M
2023-02-07 1,188.74 1,202.52 1,188.74 1,198.75 0.0M
2023-02-06 1,199.32 1,199.32 1,185.78 1,188.74 0.0M
2023-02-03 1,184.58 1,200.12 1,178.26 1,199.40 0.0M
2023-02-02 1,197.26 1,200.95 1,183.39 1,184.46 0.0M
2023-02-01 1,186.57 1,199.92 1,186.57 1,197.26 0.0M
2023-01-31 1,184.08 1,186.85 1,178.43 1,186.57 0.0M
2023-01-30 1,189.14 1,189.23 1,180.52 1,184.08 0.0M
2023-01-27 1,170.85 1,189.20 1,170.73 1,189.20 0.0M
2023-01-26 1,167.58 1,180.67 1,167.58 1,170.86 0.0M
2023-01-25 1,182.62 1,183.06 1,166.59 1,167.58 0.0M
2023-01-24 1,191.86 1,196.90 1,180.25 1,182.62 0.0M
2023-01-23 1,182.92 1,192.98 1,182.57 1,191.86 0.0M
2023-01-20 1,174.00 1,186.84 1,174.00 1,182.90 0.0M
2023-01-19 1,190.18 1,190.18 1,168.20 1,173.96 0.0M
2023-01-18 1,185.26 1,193.43 1,178.51 1,190.21 0.0M
2023-01-17 1,173.99 1,188.48 1,168.44 1,185.23 0.0M
2023-01-16 1,181.76 1,186.34 1,169.86 1,173.99 0.0M
2023-01-13 1,182.39 1,188.45 1,179.22 1,181.76 0.0M
2023-01-12 1,170.81 1,184.14 1,170.81 1,182.39 0.0M
2023-01-11 1,172.41 1,177.09 1,166.26 1,170.81 0.0M
2023-01-10 1,181.52 1,181.52 1,167.96 1,172.36 0.0M
2023-01-09 1,175.70 1,191.53 1,175.70 1,181.52 0.0M
2023-01-06 1,162.12 1,178.23 1,158.79 1,174.14 0.0M
2023-01-05 1,153.66 1,164.87 1,153.52 1,162.11 0.0M
2023-01-04 1,175.87 1,176.23 1,152.03 1,153.70 0.0M
2023-01-03 1,195.93 1,206.61 1,175.32 1,175.87 0.0M
2023-01-02 1,186.56 1,200.58 1,186.56 1,195.93 0.0M