KOG.OLKOG.OL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $302.00 | $305.45 | $301.30 | $305.05 | 203,808 |
| 1/14/2026 | $300.30 | $301.50 | $295.20 | $300.70 | 1.21M |
| 1/13/2026 | $305.00 | $305.15 | $299.00 | $299.20 | 1.06M |
| 1/12/2026 | $303.00 | $307.55 | $301.95 | $304.45 | 1.09M |
| 1/9/2026 | $291.00 | $300.00 | $289.80 | $299.25 | 1.26M |
| 1/8/2026 | $291.00 | $294.55 | $283.80 | $286.85 | 1.17M |
| 1/7/2026 | $282.00 | $287.60 | $277.00 | $285.10 | 1.11M |
| 1/6/2026 | $281.10 | $285.00 | $277.95 | $282.70 | 1.23M |
| 1/5/2026 | $274.20 | $284.70 | $274.20 | $277.95 | 1.58M |
| 1/2/2026 | $260.85 | $271.40 | $260.85 | $269.20 | 895,150 |
| 12/30/2025 | $258.00 | $261.90 | $258.00 | $258.60 | 797,957 |
| 12/29/2025 | $259.00 | $259.80 | $252.15 | $258.85 | 933,362 |
| 12/23/2025 | $260.80 | $264.00 | $259.15 | $260.70 | 572,922 |
| 12/22/2025 | $259.40 | $261.15 | $256.85 | $259.60 | 730,308 |
| 12/19/2025 | $258.00 | $260.35 | $255.70 | $258.25 | 2.43M |
| 12/18/2025 | $255.45 | $257.35 | $250.55 | $256.70 | 1.02M |
| 12/17/2025 | $247.45 | $254.90 | $247.45 | $252.50 | 929,362 |
| 12/16/2025 | $245.10 | $250.65 | $244.00 | $246.70 | 984,598 |
| 12/15/2025 | $251.30 | $252.75 | $248.20 | $251.55 | 843,053 |
| 12/12/2025 | $251.80 | $251.95 | $248.05 | $251.10 | 853,599 |
| 12/11/2025 | $248.40 | $251.80 | $247.80 | $250.05 | 737,373 |
| 12/10/2025 | $256.50 | $256.90 | $247.45 | $247.45 | 866,894 |
| 12/9/2025 | $254.40 | $260.95 | $254.20 | $256.50 | 1.32M |
| 12/8/2025 | $247.00 | $252.75 | $247.00 | $251.60 | 655,804 |
| 12/5/2025 | $246.40 | $248.60 | $245.05 | $246.20 | 701,144 |
| 12/4/2025 | $243.00 | $246.50 | $241.40 | $245.80 | 790,315 |
| 12/3/2025 | $242.50 | $243.00 | $239.00 | $240.50 | 752,020 |
| 12/2/2025 | $238.00 | $241.10 | $234.05 | $238.70 | 845,285 |
| 12/1/2025 | $238.20 | $238.50 | $233.65 | $237.20 | 1.07M |
| 11/28/2025 | $245.20 | $247.65 | $239.70 | $239.70 | 1.18M |
| 11/27/2025 | $236.35 | $245.35 | $235.55 | $245.00 | 1.13M |
| 11/26/2025 | $234.35 | $237.95 | $233.00 | $233.75 | 928,699 |
| 11/25/2025 | $229.20 | $234.80 | $229.05 | $231.10 | 1.31M |
| 11/24/2025 | $230.00 | $235.00 | $228.50 | $229.15 | 3.05M |
| 11/21/2025 | $238.80 | $238.90 | $230.60 | $231.75 | 1.31M |
| 11/20/2025 | $238.80 | $245.65 | $236.90 | $244.25 | 773,329 |
| 11/19/2025 | $242.00 | $244.20 | $234.75 | $236.40 | 1.09M |
| 11/18/2025 | $248.90 | $248.90 | $242.75 | $242.75 | 855,465 |
| 11/17/2025 | $245.75 | $252.00 | $245.70 | $248.95 | 669,938 |
| 11/14/2025 | $246.40 | $246.60 | $242.80 | $244.90 | 804,102 |
| 11/13/2025 | $241.50 | $248.00 | $241.25 | $247.20 | 552,352 |
| 11/12/2025 | $245.00 | $247.70 | $241.80 | $243.35 | 1.13M |
| 11/11/2025 | $247.75 | $247.75 | $242.90 | $245.85 | 823,550 |
| 11/10/2025 | $246.90 | $251.90 | $246.90 | $248.90 | 765,835 |
| 11/7/2025 | $246.00 | $248.05 | $244.40 | $247.00 | 850,034 |
| 11/6/2025 | $253.00 | $253.55 | $245.60 | $247.25 | 925,610 |
| 11/5/2025 | $254.50 | $255.50 | $248.70 | $253.50 | 950,963 |
| 11/4/2025 | $257.00 | $262.70 | $254.50 | $256.20 | 1.42M |
| 11/3/2025 | $258.80 | $263.85 | $255.70 | $259.15 | 1.67M |
| 10/31/2025 | $247.10 | $259.80 | $246.65 | $259.05 | 2.75M |
| 10/30/2025 | $269.00 | $269.00 | $241.20 | $241.20 | 5.48M |
| 10/29/2025 | $292.00 | $298.40 | $291.00 | $295.05 | 1.31M |
| 10/28/2025 | $292.40 | $295.45 | $289.00 | $293.95 | 1.20M |
| 10/27/2025 | $294.90 | $294.90 | $291.55 | $294.00 | 700,770 |
| 10/24/2025 | $295.60 | $296.20 | $291.30 | $295.30 | 1.32M |
| 10/23/2025 | $292.35 | $295.35 | $290.80 | $293.80 | 911,722 |
| 10/22/2025 | $295.90 | $299.20 | $291.00 | $291.75 | 1.09M |
| 10/21/2025 | $294.40 | $296.25 | $290.05 | $293.60 | 632,085 |
| 10/20/2025 | $295.00 | $296.50 | $291.85 | $292.30 | 624,462 |
| 10/17/2025 | $293.55 | $293.55 | $286.35 | $290.30 | 805,128 |