5 DAY PERFORMANCE
-2.81%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
-15.54%
YEAR-TO-DATE PERFORMANCE
-15.07%
1 YEAR PERFORMANCE
-43.42%
Golden Ocean Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $7.66 | $7.61 (-0.65%) | $7.74 | $7.59 | 1.77 M | $1.52 B |
| 06/20/2025 | $7.79 | $7.63 (-2.05%) | $7.80 | $7.61 | 1.92 M | $1.52 B |
| 06/18/2025 | $7.85 | $7.83 (-0.25%) | $7.90 | $7.80 | 1.07 M | $1.56 B |
| 06/17/2025 | $7.93 | $7.85 (-1.01%) | $7.96 | $7.79 | 1.90 M | $1.57 B |
| 06/16/2025 | $7.91 | $7.89 (-0.25%) | $7.97 | $7.80 | 1.50 M | $1.57 B |
| 06/13/2025 | $7.93 | $7.96 (0.38%) | $7.98 | $7.82 | 1.70 M | $1.59 B |
| 06/12/2025 | $7.90 | $7.90 (0%) | $7.97 | $7.86 | 1.42 M | $1.58 B |
| 06/11/2025 | $7.72 | $7.82 (1.3%) | $7.88 | $7.71 | 2.04 M | $1.56 B |
| 06/10/2025 | $7.68 | $7.70 (0.26%) | $7.75 | $7.64 | 1.72 M | $1.54 B |
| 06/09/2025 | $7.71 | $7.69 (-0.26%) | $7.75 | $7.63 | 1.20 M | $1.53 B |
| 06/06/2025 | $7.81 | $7.70 (-1.41%) | $7.82 | $7.64 | 1.38 M | $1.54 B |
| 06/05/2025 | $7.76 | $7.74 (-0.26%) | $7.80 | $7.68 | 1.75 M | $1.54 B |
| 06/04/2025 | $7.69 | $7.70 (0.13%) | $7.79 | $7.68 | 1.90 M | $1.54 B |
| 06/03/2025 | $7.63 | $7.67 (0.52%) | $7.71 | $7.47 | 2.19 M | $1.53 B |
| 06/02/2025 | $7.68 | $7.77 (1.17%) | $7.84 | $7.62 | 2.30 M | $1.55 B |
| 05/30/2025 | $7.70 | $7.70 (0%) | $7.77 | $7.59 | 5.64 M | $1.54 B |
| 05/29/2025 | $7.40 | $7.46 (0.81%) | $7.55 | $7.35 | 3.38 M | $1.49 B |
| 05/28/2025 | $7.24 | $7.17 (-0.97%) | $7.24 | $7.12 | 2.13 M | $1.43 B |
| 05/27/2025 | $7.29 | $7.28 (-0.14%) | $7.30 | $7.19 | 2.08 M | $1.45 B |
| 05/23/2025 | $7.08 | $7.23 (2.12%) | $7.26 | $7.05 | 2.32 M | $1.44 B |
| 05/22/2025 | $7.49 | $7.17 (-4.27%) | $7.53 | $7.16 | 3.26 M | $1.43 B |
| 05/21/2025 | $7.54 | $7.54 (0%) | $7.67 | $7.48 | 2.91 M | $1.50 B |
| 05/20/2025 | $7.96 | $7.79 (-2.14%) | $7.96 | $7.78 | 2.09 M | $1.55 B |
| 05/19/2025 | $7.98 | $7.99 (0.13%) | $8.05 | $7.89 | 1.89 M | $1.59 B |
| 05/16/2025 | $8.08 | $8.06 (-0.25%) | $8.13 | $7.94 | 1.74 M | $1.61 B |
| 05/15/2025 | $7.92 | $7.99 (0.88%) | $8.04 | $7.86 | 1.68 M | $1.59 B |
| 05/14/2025 | $7.99 | $8.07 (1%) | $8.11 | $7.98 | 2.19 M | $1.61 B |
| 05/13/2025 | $7.92 | $7.95 (0.38%) | $8.01 | $7.89 | 1.57 M | $1.59 B |
| 05/12/2025 | $7.89 | $7.90 (0.13%) | $7.99 | $7.79 | 2.45 M | $1.58 B |
| 05/09/2025 | $7.65 | $7.48 (-2.22%) | $7.70 | $7.48 | 2.07 M | $1.49 B |
| 05/08/2025 | $7.63 | $7.63 (0%) | $7.71 | $7.59 | 1.85 M | $1.52 B |
| 05/07/2025 | $7.73 | $7.63 (-1.29%) | $7.73 | $7.59 | 1.78 M | $1.52 B |
| 05/06/2025 | $7.79 | $7.73 (-0.77%) | $7.89 | $7.69 | 2.02 M | $1.54 B |
| 05/05/2025 | $7.90 | $7.87 (-0.38%) | $7.98 | $7.85 | 1.39 M | $1.57 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
