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
2025-09-29 1,619.28 1,623.61 1,610.31 1,611.05 0.0M
2025-09-26 1,611.94 1,622.84 1,607.95 1,619.14 0.0M
2025-09-25 1,616.87 1,623.74 1,611.94 1,611.94 0.0M
2025-09-24 1,608.56 1,618.65 1,603.60 1,616.96 0.0M
2025-09-23 1,590.76 1,609.55 1,590.76 1,607.30 0.0M
2025-09-22 1,596.66 1,597.88 1,589.92 1,590.76 0.0M
2025-09-19 1,599.88 1,606.57 1,596.38 1,596.59 0.0M
2025-09-18 1,596.99 1,607.14 1,595.69 1,599.88 0.0M
2025-09-17 1,602.21 1,603.37 1,592.46 1,596.99 0.0M
2025-09-16 1,606.29 1,607.93 1,596.61 1,602.23 0.0M
2025-09-15 1,597.82 1,608.08 1,597.08 1,606.26 0.0M
2025-09-12 1,596.78 1,600.95 1,590.03 1,597.81 0.0M
2025-09-11 1,597.71 1,605.47 1,593.23 1,596.78 0.0M
2025-09-10 1,586.47 1,597.46 1,584.81 1,597.46 0.0M
2025-09-09 1,579.09 1,586.58 1,578.34 1,586.47 0.0M
2025-09-08 1,573.60 1,584.03 1,573.34 1,579.09 0.0M
2025-09-05 1,579.03 1,583.91 1,573.61 1,573.61 0.0M
2025-09-04 1,568.83 1,580.99 1,564.34 1,579.02 0.0M
2025-09-03 1,585.64 1,586.22 1,567.74 1,568.62 0.0M
2025-09-02 1,598.70 1,601.54 1,579.43 1,585.15 0.0M
2025-09-01 1,597.32 1,599.87 1,595.05 1,598.45 0.0M
2025-08-29 1,587.48 1,602.28 1,587.48 1,596.84 0.0M
2025-08-28 1,597.42 1,599.70 1,586.07 1,587.23 0.0M
2025-08-27 1,608.07 1,608.07 1,595.77 1,597.28 0.0M
2025-08-26 1,611.67 1,611.98 1,601.80 1,607.85 0.0M
2025-08-25 1,613.75 1,613.79 1,604.38 1,610.65 0.0M
2025-08-22 1,606.52 1,614.89 1,606.52 1,613.61 0.0M
2025-08-21 1,594.28 1,607.65 1,594.28 1,606.53 0.0M
2025-08-20 1,584.83 1,594.64 1,579.19 1,594.19 0.0M
2025-08-19 1,582.28 1,588.44 1,579.83 1,584.83 0.0M
2025-08-18 1,588.73 1,588.77 1,577.28 1,581.89 0.0M
2025-08-15 1,583.22 1,591.95 1,580.48 1,584.81 0.0M
2025-08-14 1,579.59 1,588.17 1,579.59 1,583.18 0.0M
2025-08-13 1,578.28 1,583.05 1,573.83 1,579.58 0.0M
2025-08-12 1,567.00 1,578.43 1,567.00 1,578.28 0.0M
2025-08-11 1,578.52 1,578.52 1,564.57 1,566.72 0.0M
2025-08-08 1,578.10 1,589.51 1,576.47 1,578.57 0.0M
2025-08-07 1,585.04 1,585.89 1,572.67 1,578.08 0.0M
2025-08-06 1,581.82 1,590.60 1,581.82 1,585.04 0.0M
2025-08-05 1,575.30 1,588.19 1,575.30 1,581.82 0.0M
2025-08-04 1,565.59 1,579.33 1,565.59 1,575.30 0.0M
2025-08-01 1,585.21 1,585.38 1,562.11 1,565.65 0.0M
2025-07-31 1,581.48 1,587.45 1,578.74 1,585.21 0.0M
2025-07-30 1,593.34 1,598.90 1,576.25 1,581.48 0.0M
2025-07-29 1,583.59 1,593.59 1,583.59 1,593.34 0.0M
2025-07-28 1,571.76 1,584.81 1,571.76 1,583.57 0.0M
2025-07-25 1,582.05 1,584.57 1,570.30 1,571.41 0.0M
2025-07-24 1,571.95 1,588.84 1,571.95 1,582.05 0.0M
2025-07-23 1,570.39 1,579.22 1,568.48 1,571.85 0.0M
2025-07-22 1,566.13 1,574.53 1,566.13 1,570.39 0.0M
2025-07-21 1,576.86 1,577.25 1,566.14 1,566.14 0.0M
2025-07-18 1,572.76 1,580.44 1,572.60 1,576.87 0.0M
2025-07-17 1,570.01 1,574.16 1,566.77 1,571.39 0.0M
2025-07-16 1,580.64 1,580.64 1,569.76 1,569.76 0.0M
2025-07-15 1,587.27 1,588.73 1,576.35 1,580.52 0.0M
2025-07-14 1,586.74 1,597.14 1,579.17 1,587.27 0.0M
2025-07-11 1,587.37 1,588.08 1,575.52 1,586.74 0.0M
2025-07-10 1,577.41 1,589.22 1,577.41 1,587.32 0.0M
2025-07-09 1,587.94 1,592.19 1,577.41 1,577.42 0.0M
2025-07-08 1,584.73 1,588.33 1,579.75 1,587.95 0.0M
2025-07-07 1,583.69 1,586.36 1,579.38 1,584.76 0.0M
2025-07-04 1,580.21 1,584.53 1,573.65 1,583.63 0.0M
2025-07-03 1,569.23 1,584.04 1,569.21 1,580.22 0.0M
2025-07-02 1,558.69 1,571.63 1,554.38 1,569.23 0.0M
2025-07-01 1,569.65 1,570.06 1,558.57 1,558.69 0.0M
2025-06-30 1,558.18 1,569.64 1,558.18 1,569.64 0.0M
2025-06-27 1,549.74 1,562.71 1,549.61 1,558.18 0.0M
2025-06-26 1,551.59 1,556.01 1,545.71 1,549.73 0.0M
2025-06-25 1,557.56 1,558.74 1,545.23 1,551.59 0.0M
2025-06-24 1,592.23 1,593.35 1,550.48 1,557.72 0.0M
2025-06-23 1,601.34 1,611.95 1,591.62 1,591.62 0.0M
2025-06-20 1,604.14 1,607.28 1,592.94 1,601.35 0.0M
2025-06-19 1,594.11 1,604.00 1,590.75 1,604.00 0.0M
2025-06-18 1,592.65 1,597.16 1,589.72 1,593.23 0.0M
2025-06-17 1,586.69 1,596.04 1,581.41 1,592.70 0.0M
2025-06-16 1,581.94 1,597.14 1,581.94 1,586.68 0.0M
2025-06-13 1,566.11 1,587.41 1,566.11 1,581.94 0.0M
2025-06-12 1,558.25 1,568.08 1,554.24 1,566.12 0.0M
2025-06-11 1,547.13 1,560.34 1,545.30 1,558.19 0.0M
2025-06-10 1,530.62 1,548.71 1,530.52 1,547.27 0.0M
2025-06-06 1,527.62 1,535.50 1,527.62 1,530.62 0.0M
2025-06-05 1,525.92 1,536.45 1,521.97 1,527.74 0.0M
2025-06-04 1,515.88 1,527.37 1,515.21 1,525.86 0.0M
2025-06-03 1,515.90 1,522.18 1,510.43 1,515.75 0.0M
2025-06-02 1,505.14 1,521.26 1,502.25 1,515.60 0.0M
2025-05-30 1,510.96 1,518.03 1,505.14 1,505.14 0.0M
2025-05-28 1,519.72 1,526.94 1,509.83 1,510.18 0.0M
2025-05-27 1,510.83 1,522.71 1,508.78 1,519.08 0.0M
2025-05-26 1,494.57 1,513.06 1,494.57 1,510.72 0.0M
2025-05-23 1,492.14 1,505.44 1,476.95 1,494.55 0.0M
2025-05-22 1,516.98 1,516.98 1,486.28 1,491.52 0.0M
2025-05-21 1,507.28 1,514.88 1,507.28 1,514.68 0.0M
2025-05-20 1,504.04 1,511.78 1,499.48 1,506.94 0.0M
2025-05-19 1,512.22 1,512.22 1,493.86 1,503.90 0.0M
2025-05-16 1,493.82 1,513.74 1,493.82 1,512.18 0.0M
2025-05-15 1,486.98 1,493.51 1,472.91 1,493.51 0.0M
2025-05-14 1,476.19 1,486.68 1,476.19 1,483.48 0.0M
2025-05-13 1,470.66 1,477.35 1,466.59 1,475.38 0.0M
2025-05-12 1,458.19 1,475.76 1,458.19 1,470.60 0.0M
2025-05-09 1,460.59 1,467.68 1,455.34 1,455.61 0.0M
2025-05-08 1,459.24 1,470.59 1,457.20 1,460.45 0.0M
2025-05-07 1,457.58 1,459.36 1,448.79 1,458.10 0.0M
2025-05-06 1,460.37 1,464.92 1,450.52 1,457.34 0.0M
2025-05-05 1,457.15 1,460.77 1,445.25 1,460.21 0.0M
2025-05-02 1,437.89 1,456.63 1,437.67 1,456.63 0.0M
2025-04-30 1,435.13 1,439.39 1,426.08 1,436.74 0.0M
2025-04-29 1,424.17 1,427.61 1,412.98 1,427.61 0.0M
2025-04-28 1,412.84 1,423.13 1,412.84 1,422.70 0.0M
2025-04-25 1,412.22 1,421.91 1,407.72 1,412.62 0.0M
2025-04-24 1,411.77 1,417.95 1,405.51 1,409.77 0.0M
2025-04-23 1,399.96 1,422.73 1,399.96 1,411.76 0.0M
2025-04-22 1,409.48 1,409.77 1,391.72 1,399.65 0.0M
2025-04-16 1,408.62 1,409.48 1,392.78 1,409.48 0.0M
2025-04-15 1,398.24 1,414.21 1,398.24 1,408.83 0.0M
2025-04-14 1,372.32 1,402.73 1,372.32 1,398.24 0.0M
2025-04-11 1,366.26 1,380.51 1,355.26 1,372.32 0.0M
2025-04-10 1,328.07 1,400.69 1,328.07 1,366.03 0.0M
2025-04-09 1,368.52 1,368.52 1,308.57 1,327.43 0.0M
2025-04-08 1,356.96 1,374.16 1,338.41 1,368.85 0.0M
2025-04-07 1,363.99 1,373.78 1,285.05 1,356.95 0.0M
2025-04-04 1,436.35 1,436.70 1,363.85 1,363.99 0.0M
2025-04-03 1,470.25 1,470.25 1,429.86 1,436.24 0.0M
2025-04-02 1,487.42 1,492.96 1,467.67 1,470.29 0.0M
2025-04-01 1,485.54 1,496.26 1,485.54 1,487.43 0.0M
2025-03-31 1,482.39 1,487.59 1,467.17 1,485.54 0.0M
2025-03-28 1,499.49 1,499.80 1,479.52 1,482.40 0.0M
2025-03-27 1,507.86 1,507.86 1,485.80 1,499.54 0.0M
2025-03-26 1,498.96 1,509.11 1,495.71 1,507.88 0.0M
2025-03-25 1,492.43 1,505.73 1,492.41 1,496.56 0.0M
2025-03-24 1,497.16 1,504.14 1,489.16 1,492.43 0.0M
2025-03-21 1,502.02 1,505.95 1,491.56 1,497.17 0.0M
2025-03-20 1,504.61 1,511.92 1,490.08 1,500.64 0.0M
2025-03-19 1,492.08 1,504.83 1,490.70 1,504.48 0.0M
2025-03-18 1,483.57 1,497.74 1,483.57 1,492.08 0.0M
2025-03-17 1,464.16 1,483.57 1,464.16 1,483.57 0.0M
2025-03-14 1,455.41 1,464.65 1,452.44 1,464.09 0.0M
2025-03-13 1,432.93 1,456.23 1,432.30 1,455.11 0.0M
2025-03-12 1,437.07 1,443.64 1,432.70 1,432.81 0.0M
2025-03-11 1,447.91 1,452.05 1,433.21 1,437.06 0.0M
2025-03-10 1,447.90 1,451.13 1,441.30 1,447.75 0.0M
2025-03-07 1,430.79 1,448.06 1,427.87 1,447.94 0.0M
2025-03-06 1,428.32 1,442.11 1,424.78 1,430.50 0.0M
2025-03-05 1,420.72 1,445.14 1,420.72 1,428.26 0.0M
2025-03-04 1,466.13 1,466.13 1,420.70 1,420.70 0.0M
2025-03-03 1,449.58 1,473.08 1,449.58 1,466.10 0.0M
2025-02-28 1,452.89 1,452.89 1,441.98 1,449.46 0.0M
2025-02-27 1,459.77 1,459.77 1,444.65 1,452.73 0.0M
2025-02-26 1,453.26 1,460.70 1,453.26 1,459.87 0.0M
2025-02-25 1,458.75 1,466.42 1,453.23 1,453.23 0.0M
2025-02-24 1,461.47 1,468.94 1,456.47 1,458.74 0.0M
2025-02-21 1,455.83 1,467.99 1,455.42 1,461.15 0.0M
2025-02-20 1,460.98 1,460.98 1,450.73 1,455.53 0.0M
2025-02-19 1,451.53 1,463.49 1,451.37 1,460.96 0.0M
2025-02-18 1,450.25 1,454.94 1,445.20 1,451.36 0.0M
2025-02-17 1,451.85 1,456.10 1,445.56 1,449.55 0.0M
2025-02-14 1,444.48 1,454.73 1,439.16 1,449.64 0.0M
2025-02-13 1,451.75 1,452.01 1,432.85 1,444.48 0.0M
2025-02-12 1,472.07 1,472.62 1,447.04 1,448.43 0.0M
2025-02-11 1,451.68 1,472.01 1,451.52 1,471.65 0.0M
2025-02-10 1,446.73 1,459.90 1,446.73 1,451.61 0.0M
2025-02-07 1,457.71 1,457.72 1,443.29 1,446.65 0.0M
2025-02-06 1,462.25 1,475.92 1,456.95 1,457.71 0.0M
2025-02-05 1,474.58 1,483.10 1,459.72 1,462.15 0.0M
2025-02-04 1,461.99 1,475.61 1,456.35 1,474.60 0.0M
2025-02-03 1,476.70 1,476.70 1,451.35 1,461.99 0.0M
2025-01-31 1,480.98 1,482.44 1,473.12 1,477.27 0.0M
2025-01-30 1,472.14 1,480.91 1,471.29 1,480.91 0.0M
2025-01-29 1,459.27 1,472.16 1,459.27 1,472.13 0.0M
2025-01-28 1,454.05 1,467.14 1,448.88 1,459.27 0.0M
2025-01-27 1,452.34 1,454.05 1,444.76 1,454.05 0.0M
2025-01-24 1,468.39 1,473.43 1,452.37 1,452.37 0.0M
2025-01-23 1,453.89 1,468.39 1,452.56 1,468.39 0.0M
2025-01-22 1,450.72 1,463.56 1,450.72 1,453.89 0.0M
2025-01-21 1,458.58 1,458.85 1,444.78 1,450.73 0.0M
2025-01-20 1,462.73 1,464.43 1,458.62 1,458.62 0.0M
2025-01-17 1,457.34 1,464.62 1,457.34 1,462.68 0.0M
2025-01-16 1,465.11 1,471.77 1,455.07 1,457.33 0.0M
2025-01-15 1,453.70 1,465.31 1,453.22 1,465.10 0.0M
2025-01-14 1,458.53 1,464.87 1,452.47 1,453.70 0.0M
2025-01-13 1,458.14 1,462.54 1,447.61 1,458.45 0.0M
2025-01-10 1,447.75 1,463.16 1,447.72 1,458.14 0.0M
2025-01-09 1,442.46 1,451.68 1,440.95 1,447.73 0.0M
2025-01-08 1,447.27 1,454.32 1,438.76 1,442.45 0.0M
2025-01-07 1,438.13 1,447.40 1,431.21 1,447.27 0.0M
2025-01-06 1,440.16 1,445.71 1,431.27 1,438.15 0.0M
2025-01-03 1,434.75 1,443.66 1,428.93 1,440.22 0.0M
2025-01-02 1,399.11 1,437.16 1,399.11 1,434.75 0.0M