5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
-32.73%
6 MONTH PERFORMANCE
-36.21%
YEAR-TO-DATE PERFORMANCE
-9.22%
1 YEAR PERFORMANCE
-8.57%
Golden Ocean Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $8.93 | $8.86 (-0.78%) | $8.96 | $8.84 | 241,024 | $1.77 B |
| 12/26/2024 | $9.04 | $8.99 (-0.55%) | $9.05 | $8.92 | 858,967 | $1.80 B |
| 12/24/2024 | $8.96 | $9.01 (0.56%) | $9.04 | $8.88 | 492,700 | $1.80 B |
| 12/23/2024 | $8.75 | $8.97 (2.51%) | $9.01 | $8.73 | 1.31 M | $1.79 B |
| 12/20/2024 | $8.60 | $8.71 (1.28%) | $8.80 | $8.52 | 1.66 M | $1.74 B |
| 12/19/2024 | $8.81 | $8.62 (-2.16%) | $8.84 | $8.59 | 1.36 M | $1.72 B |
| 12/18/2024 | $8.88 | $8.77 (-1.24%) | $9.04 | $8.77 | 1.86 M | $1.75 B |
| 12/17/2024 | $8.84 | $8.85 (0.11%) | $8.90 | $8.73 | 3.39 M | $1.77 B |
| 12/16/2024 | $9.00 | $8.98 (-0.22%) | $9.06 | $8.92 | 1.65 M | $1.80 B |
| 12/13/2024 | $9.20 | $9.11 (-0.98%) | $9.22 | $9.02 | 1.22 M | $1.82 B |
| 12/12/2024 | $9.15 | $9.19 (0.44%) | $9.29 | $9.08 | 1.31 M | $1.84 B |
| 12/11/2024 | $9.35 | $9.22 (-1.39%) | $9.35 | $9.11 | 1.63 M | $1.84 B |
| 12/10/2024 | $9.47 | $9.45 (-0.21%) | $9.54 | $9.32 | 2.64 M | $1.89 B |
| 12/09/2024 | $9.43 | $9.51 (0.85%) | $9.58 | $9.36 | 2.47 M | $1.90 B |
| 12/06/2024 | $9.88 | $9.56 (-3.24%) | $9.89 | $9.45 | 2.49 M | $1.91 B |
| 12/05/2024 | $9.88 | $9.91 (0.3%) | $9.99 | $9.87 | 2.01 M | $1.98 B |
| 12/04/2024 | $9.89 | $9.81 (-0.81%) | $9.95 | $9.78 | 2.02 M | $1.96 B |
| 12/03/2024 | $9.91 | $9.95 (0.4%) | $9.96 | $9.83 | 1.89 M | $1.99 B |
| 12/02/2024 | $9.77 | $9.83 (0.61%) | $9.94 | $9.68 | 3.20 M | $1.97 B |
| 11/29/2024 | $10.04 | $10.00 (-0.4%) | $10.12 | $9.95 | 945,400 | $2.00 B |
| 11/27/2024 | $9.84 | $10.09 (2.54%) | $10.22 | $9.75 | 4.11 M | $2.02 B |
| 11/26/2024 | $11.06 | $10.86 (-1.81%) | $11.06 | $10.83 | 2.05 M | $2.17 B |
| 11/25/2024 | $11.19 | $11.08 (-0.98%) | $11.21 | $11.03 | 1.29 M | $2.22 B |
| 11/22/2024 | $11.00 | $11.14 (1.27%) | $11.16 | $10.97 | 1.59 M | $2.25 B |
| 11/21/2024 | $11.18 | $11.19 (0.09%) | $11.25 | $11.01 | 1.73 M | $2.26 B |
| 11/20/2024 | $11.96 | $11.83 (-1.09%) | $12.03 | $11.72 | 1.30 M | $2.38 B |
| 11/19/2024 | $11.90 | $11.93 (0.25%) | $11.99 | $11.64 | 1.79 M | $2.41 B |
| 11/18/2024 | $12.09 | $12.25 (1.32%) | $12.28 | $12.03 | 1.59 M | $2.47 B |
| 11/15/2024 | $12.17 | $12.05 (-0.99%) | $12.18 | $12.02 | 1.23 M | $2.43 B |
| 11/14/2024 | $11.88 | $11.97 (0.76%) | $12.05 | $11.86 | 856,789 | $2.41 B |
| 11/13/2024 | $11.71 | $11.70 (-0.09%) | $11.79 | $11.59 | 1.39 M | $2.36 B |
| 11/12/2024 | $11.95 | $11.81 (-1.17%) | $12.01 | $11.76 | 1.49 M | $2.38 B |
| 11/11/2024 | $11.95 | $11.99 (0.33%) | $12.00 | $11.86 | 1.65 M | $2.42 B |
| 11/08/2024 | $11.80 | $11.82 (0.17%) | $11.87 | $11.66 | 1.16 M | $2.38 B |
| 11/07/2024 | $11.73 | $11.78 (0.43%) | $11.80 | $11.64 | 1.56 M | $2.36 B |
| 11/06/2024 | $10.95 | $11.31 (3.29%) | $11.33 | $10.95 | 1.87 M | $2.26 B |
| 11/05/2024 | $11.22 | $11.29 (0.62%) | $11.37 | $11.16 | 1.52 M | $2.26 B |
| 11/04/2024 | $10.82 | $10.83 (0.09%) | $10.93 | $10.80 | 1.19 M | $2.17 B |
| 11/01/2024 | $10.74 | $10.76 (0.19%) | $10.79 | $10.71 | 738,964 | $2.15 B |
| 10/31/2024 | $10.71 | $10.72 (0.09%) | $10.80 | $10.66 | 1.58 M | $2.14 B |
| 10/30/2024 | $10.69 | $10.69 (0%) | $10.81 | $10.63 | 1.32 M | $2.14 B |
| 10/29/2024 | $10.93 | $10.84 (-0.82%) | $11.00 | $10.81 | 1.92 M | $2.17 B |
| 10/28/2024 | $10.74 | $10.62 (-1.12%) | $10.74 | $10.61 | 1.11 M | $2.12 B |
| 10/25/2024 | $10.92 | $10.85 (-0.64%) | $10.98 | $10.82 | 1.27 M | $2.17 B |
| 10/24/2024 | $10.73 | $10.71 (-0.19%) | $10.76 | $10.64 | 1.49 M | $2.14 B |
| 10/23/2024 | $10.78 | $10.70 (-0.74%) | $10.78 | $10.61 | 2.08 M | $2.14 B |
| 10/22/2024 | $10.92 | $10.92 (0%) | $11.07 | $10.87 | 910,200 | $2.18 B |
| 10/21/2024 | $11.20 | $10.99 (-1.87%) | $11.21 | $10.97 | 1.03 M | $2.20 B |
| 10/18/2024 | $11.38 | $11.28 (-0.88%) | $11.39 | $11.25 | 664,614 | $2.26 B |
| 10/17/2024 | $11.10 | $11.33 (2.07%) | $11.35 | $11.03 | 1.06 M | $2.27 B |
| 10/16/2024 | $11.30 | $11.28 (-0.18%) | $11.42 | $11.23 | 1.92 M | $2.26 B |
| 10/15/2024 | $11.42 | $11.38 (-0.35%) | $11.52 | $11.33 | 1.41 M | $2.28 B |
| 10/14/2024 | $11.78 | $11.75 (-0.25%) | $11.86 | $11.70 | 1.88 M | $2.35 B |
| 10/11/2024 | $12.39 | $12.29 (-0.81%) | $12.40 | $12.19 | 911,350 | $2.46 B |
| 10/10/2024 | $12.32 | $12.39 (0.57%) | $12.43 | $12.29 | 589,711 | $2.48 B |
| 10/09/2024 | $12.30 | $12.22 (-0.65%) | $12.30 | $12.16 | 1.31 M | $2.44 B |
| 10/08/2024 | $12.64 | $12.58 (-0.47%) | $12.64 | $12.50 | 1.01 M | $2.52 B |
| 10/07/2024 | $13.01 | $12.93 (-0.61%) | $13.09 | $12.90 | 798,200 | $2.59 B |
| 10/04/2024 | $13.09 | $12.98 (-0.84%) | $13.11 | $12.93 | 911,831 | $2.60 B |
| 10/03/2024 | $13.06 | $12.97 (-0.69%) | $13.08 | $12.88 | 1.28 M | $2.59 B |
| 10/02/2024 | $13.09 | $13.04 (-0.38%) | $13.10 | $12.97 | 1.09 M | $2.61 B |
| 10/01/2024 | $12.95 | $13.16 (1.62%) | $13.27 | $12.92 | 1.71 M | $2.63 B |
| 09/30/2024 | $13.43 | $13.38 (-0.37%) | $13.44 | $13.21 | 1.23 M | $2.68 B |
| 09/27/2024 | $13.23 | $13.17 (-0.45%) | $13.24 | $13.11 | 808,100 | $2.63 B |