-
5 DAY PERFORMANCE
-9.06% -
1 MONTH PERFORMANCE
+4.11% -
3 MONTH PERFORMANCE
-8.99% -
6 MONTH PERFORMANCE
-20.66% -
YEAR-TO-DATE PERFORMANCE
+14.14% -
1 YEAR PERFORMANCE
+26.45%
Golden Ocean Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $13.16 | $13.24 (0.61%) | $13.30 | $13.12 | 1.07 M | $2.65 B |
| 09/25/2024 | $13.00 | $12.98 (-0.15%) | $13.13 | $12.90 | 2.01 M | $2.60 B |
| 09/24/2024 | $13.08 | $13.08 (0%) | $13.10 | $12.89 | 2.22 M | $2.62 B |
| 09/23/2024 | $12.14 | $12.21 (0.58%) | $12.32 | $12.11 | 790,713 | $2.44 B |
| 09/20/2024 | $12.17 | $12.18 (0.08%) | $12.32 | $12.00 | 1.70 M | $2.44 B |
| 09/19/2024 | $12.40 | $12.43 (0.24%) | $12.47 | $12.25 | 938,000 | $2.49 B |
| 09/18/2024 | $11.98 | $11.98 (0%) | $12.17 | $11.93 | 1.15 M | $2.40 B |
| 09/17/2024 | $11.98 | $11.93 (-0.42%) | $11.98 | $11.83 | 806,468 | $2.39 B |
| 09/16/2024 | $11.88 | $11.95 (0.59%) | $11.96 | $11.78 | 755,400 | $2.39 B |
| 09/13/2024 | $11.64 | $11.65 (0.09%) | $11.69 | $11.57 | 1.19 M | $2.33 B |
| 09/12/2024 | $11.30 | $11.47 (1.5%) | $11.66 | $11.24 | 2.60 M | $2.29 B |
| 09/11/2024 | $10.87 | $11.17 (2.76%) | $11.17 | $10.86 | 1.42 M | $2.23 B |
| 09/10/2024 | $11.35 | $11.06 (-2.56%) | $11.36 | $11.01 | 2.03 M | $2.21 B |
| 09/09/2024 | $11.32 | $11.44 (1.06%) | $11.50 | $11.28 | 1.27 M | $2.29 B |
| 09/06/2024 | $11.67 | $11.37 (-2.57%) | $11.68 | $11.33 | 1.36 M | $2.27 B |
| 09/05/2024 | $11.68 | $11.57 (-0.94%) | $11.71 | $11.53 | 1.41 M | $2.31 B |
| 09/04/2024 | $11.64 | $11.59 (-0.43%) | $11.79 | $11.56 | 2.19 M | $2.32 B |
| 09/03/2024 | $11.91 | $11.68 (-1.93%) | $11.95 | $11.61 | 3.20 M | $2.34 B |
| 08/30/2024 | $12.31 | $12.30 (-0.08%) | $12.40 | $12.24 | 1.98 M | $2.46 B |
| 08/29/2024 | $12.33 | $12.36 (0.24%) | $12.44 | $12.13 | 2.87 M | $2.47 B |
| 08/28/2024 | $12.25 | $12.09 (-1.31%) | $12.49 | $12.08 | 4.03 M | $2.42 B |
| 08/27/2024 | $12.48 | $12.61 (1.04%) | $12.68 | $12.46 | 1.74 M | $2.52 B |
| 08/26/2024 | $12.37 | $12.45 (0.65%) | $12.49 | $12.36 | 1.31 M | $2.49 B |
| 08/23/2024 | $12.10 | $12.24 (1.16%) | $12.32 | $12.05 | 1.10 M | $2.44 B |