5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-13.30%
6 MONTH PERFORMANCE
-27.32%
YEAR-TO-DATE PERFORMANCE
-12.72%
1 YEAR PERFORMANCE
-47.13%
Golden Ocean Group Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $7.91 | $7.82 (-1.14%) | $7.95 | $7.75 | 1.79 M | $1.56 B |
05/01/2025 | $7.77 | $7.66 (-1.42%) | $7.82 | $7.63 | 1.67 M | $1.53 B |
04/30/2025 | $7.57 | $7.72 (1.98%) | $7.74 | $7.54 | 2.01 M | $1.54 B |
04/29/2025 | $7.57 | $7.67 (1.32%) | $7.76 | $7.56 | 1.98 M | $1.53 B |
04/28/2025 | $7.60 | $7.55 (-0.66%) | $7.68 | $7.49 | 3.42 M | $1.51 B |
04/25/2025 | $7.60 | $7.77 (2.24%) | $7.79 | $7.53 | 3.20 M | $1.55 B |
04/24/2025 | $7.65 | $7.74 (1.18%) | $7.75 | $7.50 | 2.38 M | $1.54 B |
04/23/2025 | $7.53 | $7.65 (1.59%) | $7.72 | $7.40 | 10.63 M | $1.53 B |
04/22/2025 | $7.11 | $7.04 (-0.98%) | $7.15 | $7.02 | 2.51 M | $1.40 B |
04/21/2025 | $7.09 | $7.12 (0.42%) | $7.16 | $6.99 | 2.14 M | $1.42 B |
04/17/2025 | $7.07 | $7.16 (1.27%) | $7.22 | $7.07 | 1.80 M | $1.43 B |
04/16/2025 | $7.08 | $7.03 (-0.71%) | $7.13 | $6.94 | 1.59 M | $1.40 B |
04/15/2025 | $7.24 | $7.08 (-2.21%) | $7.32 | $7.04 | 2.94 M | $1.41 B |
04/14/2025 | $7.49 | $7.29 (-2.67%) | $7.49 | $7.20 | 2.48 M | $1.45 B |
04/11/2025 | $7.01 | $7.39 (5.42%) | $7.44 | $7.01 | 4.75 M | $1.47 B |
04/10/2025 | $6.92 | $6.85 (-1.01%) | $6.98 | $6.73 | 6.78 M | $1.37 B |
04/09/2025 | $6.41 | $7.05 (9.98%) | $7.16 | $6.27 | 7.61 M | $1.41 B |
04/08/2025 | $7.13 | $6.51 (-8.7%) | $7.14 | $6.40 | 6.68 M | $1.30 B |
04/07/2025 | $6.62 | $7.25 (9.52%) | $7.40 | $6.51 | 6.68 M | $1.45 B |
04/04/2025 | $7.05 | $6.48 (-8.09%) | $7.16 | $6.37 | 12.28 M | $1.29 B |
04/03/2025 | $8.22 | $8.08 (-1.7%) | $8.27 | $8.02 | 8.51 M | $1.61 B |
04/02/2025 | $8.31 | $8.39 (0.96%) | $8.40 | $8.29 | 3.53 M | $1.67 B |
04/01/2025 | $8.08 | $8.31 (2.85%) | $8.37 | $8.07 | 4.87 M | $1.66 B |
03/31/2025 | $8.07 | $7.98 (-1.12%) | $8.09 | $7.87 | 3.37 M | $1.59 B |
03/28/2025 | $8.27 | $8.36 (1.09%) | $8.48 | $8.23 | 6.95 M | $1.67 B |
03/27/2025 | $8.00 | $8.14 (1.75%) | $8.32 | $7.94 | 7.16 M | $1.62 B |
03/26/2025 | $7.94 | $8.00 (0.76%) | $8.03 | $7.85 | 2.94 M | $1.60 B |
03/25/2025 | $7.92 | $7.99 (0.88%) | $8.06 | $7.89 | 4.11 M | $1.59 B |
03/24/2025 | $7.69 | $7.89 (2.6%) | $8.03 | $7.64 | 4.68 M | $1.57 B |
03/21/2025 | $7.86 | $7.68 (-2.29%) | $7.91 | $7.64 | 4.68 M | $1.53 B |
03/20/2025 | $7.65 | $7.97 (4.18%) | $8.04 | $7.64 | 3.94 M | $1.59 B |
03/19/2025 | $7.68 | $7.76 (1.04%) | $7.77 | $7.58 | 3.44 M | $1.55 B |
03/18/2025 | $7.75 | $7.66 (-1.16%) | $7.77 | $7.61 | 2.09 M | $1.53 B |
03/17/2025 | $7.73 | $7.80 (0.91%) | $7.86 | $7.72 | 2.02 M | $1.56 B |
03/14/2025 | $7.75 | $7.71 (-0.52%) | $7.75 | $7.49 | 4.35 M | $1.54 B |
03/13/2025 | $8.13 | $7.88 (-3.08%) | $8.20 | $7.88 | 2.85 M | $1.58 B |
03/12/2025 | $8.04 | $8.10 (0.75%) | $8.21 | $8.04 | 4.81 M | $1.62 B |
03/11/2025 | $8.15 | $7.78 (-4.54%) | $8.17 | $7.62 | 7.18 M | $1.56 B |
03/10/2025 | $8.66 | $8.23 (-4.97%) | $8.69 | $8.20 | 5.10 M | $1.65 B |
03/07/2025 | $8.78 | $8.77 (-0.11%) | $9.04 | $8.74 | 3.71 M | $1.75 B |
03/06/2025 | $8.50 | $8.72 (2.59%) | $8.75 | $8.49 | 5.93 M | $1.74 B |
03/05/2025 | $9.35 | $8.41 (-10.05%) | $9.35 | $8.38 | 21.73 M | $1.68 B |
03/04/2025 | $9.62 | $10.06 (4.57%) | $10.17 | $9.48 | 9.84 M | $2.01 B |
03/03/2025 | $9.77 | $9.75 (-0.2%) | $10.08 | $9.69 | 9.28 M | $1.95 B |
02/28/2025 | $9.68 | $9.70 (0.21%) | $9.92 | $9.54 | 7.30 M | $1.94 B |
02/27/2025 | $9.64 | $9.85 (2.18%) | $10.04 | $9.53 | 7.95 M | $1.97 B |
02/26/2025 | $9.64 | $9.82 (1.87%) | $10.02 | $9.44 | 7.54 M | $1.96 B |
02/25/2025 | $9.42 | $9.40 (-0.21%) | $9.47 | $9.34 | 1.73 M | $1.88 B |
02/24/2025 | $9.34 | $9.30 (-0.43%) | $9.41 | $9.26 | 1.74 M | $1.86 B |
02/21/2025 | $9.75 | $9.43 (-3.28%) | $9.77 | $9.43 | 1.48 M | $1.89 B |
02/20/2025 | $9.50 | $9.70 (2.11%) | $9.75 | $9.47 | 2.26 M | $1.94 B |
02/19/2025 | $9.51 | $9.41 (-1.05%) | $9.54 | $9.41 | 2.79 M | $1.88 B |
02/18/2025 | $9.55 | $9.56 (0.1%) | $9.73 | $9.54 | 1.64 M | $1.91 B |
02/14/2025 | $9.47 | $9.37 (-1.06%) | $9.52 | $9.33 | 1.92 M | $1.87 B |
02/13/2025 | $9.28 | $9.35 (0.75%) | $9.42 | $9.26 | 1.17 M | $1.87 B |
02/12/2025 | $9.23 | $9.17 (-0.65%) | $9.24 | $9.05 | 2.24 M | $1.83 B |
02/11/2025 | $9.32 | $9.24 (-0.86%) | $9.33 | $9.22 | 1.21 M | $1.85 B |
02/10/2025 | $9.27 | $9.29 (0.22%) | $9.34 | $9.15 | 1.16 M | $1.86 B |
02/07/2025 | $9.32 | $9.28 (-0.43%) | $9.34 | $9.22 | 1.26 M | $1.86 B |
02/06/2025 | $9.37 | $9.25 (-1.28%) | $9.48 | $9.20 | 2.44 M | $1.85 B |
02/05/2025 | $9.41 | $9.40 (-0.11%) | $9.47 | $9.32 | 1.30 M | $1.88 B |
02/04/2025 | $9.22 | $9.47 (2.71%) | $9.55 | $9.18 | 2.88 M | $1.89 B |
02/03/2025 | $8.98 | $9.02 (0.45%) | $9.18 | $8.89 | 2.02 M | $1.80 B |