Dark

FRED
Fred. Olsen Energy
stock NASDAQ

Inactive

Sep 17, 2019

0.1265USD-4.528%(-0.0060)2,949,863

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-17	0.1322	0.132200	0.120000	0.12650	-4.528%	2,949,863	0.000%
2019-09-16	0.1320	0.148500	0.127100	0.13250	+3.597%	1,694,215	-4.528%
2019-09-13	0.1231	0.190000	0.123000	0.12790	-4.907%	5,131,487	-1.095%
2019-09-12	0.1312	0.138800	0.120000	0.13450	+9.394%	2,809,141	-5.948%
2019-09-11	0.1240	0.139900	0.120000	0.12295	+2.458%	3,353,873	+2.887%
2019-09-10	0.1226	0.170000	0.116000	0.12000	0.000%	14,465,391	+5.417%
2019-09-09	0.1400	0.169900	0.115000	0.12000	-49.474%	5,114,008	+5.417%
2019-09-06	0.2587	0.261200	0.231200	0.23750	-1.083%	158,702	-46.737%
2019-09-05	0.2720	0.280000	0.222800	0.24010	-9.737%	913,181	-47.314%
2019-09-04	0.2698	0.288000	0.260000	0.26600	-1.262%	252,781	-52.444%
2019-09-03	0.2840	0.284000	0.255000	0.26940	-5.141%	389,404	-53.044%
2019-08-30	0.3040	0.306825	0.280000	0.28400	+1.320%	93,536	-55.458%
2019-08-29	0.2990	0.299600	0.280000	0.28030	-4.334%	231,832	-54.870%
2019-08-28	0.2900	0.298800	0.280300	0.29300	+4.605%	110,713	-56.826%
2019-08-27	0.3000	0.301822	0.270200	0.28010	-5.595%	108,676	-54.838%
2019-08-26	0.3100	0.318600	0.280000	0.29670	-4.873%	146,342	-57.364%
2019-08-23	0.3146	0.333000	0.290100	0.31190	-1.764%	174,098	-59.442%
2019-08-22	0.3176	0.332800	0.311782	0.31750	+1.959%	119,492	-60.157%
2019-08-21	0.3213	0.360000	0.306700	0.31140	-5.636%	753,426	-59.377%
2019-08-20	0.3011	0.338000	0.301100	0.33000	+5.263%	265,604	-61.667%
2019-08-19	0.3097	0.319900	0.300000	0.31350	+0.224%	109,947	-59.649%
2019-08-16	0.3100	0.320000	0.296100	0.31280	+0.903%	136,726	-59.559%
2019-08-15	0.3202	0.330100	0.290100	0.31000	-2.424%	322,968	-59.194%
2019-08-14	0.3035	0.330000	0.300000	0.31770	-5.221%	74,323	-60.183%
2019-08-13	0.3258	0.348900	0.316400	0.33520	+2.071%	218,783	-62.261%
2019-08-12	0.3400	0.358000	0.320100	0.32840	-0.334%	141,110	-61.480%
2019-08-09	0.3400	0.349700	0.320000	0.32950	-3.088%	201,326	-61.608%
2019-08-08	0.3400	0.349700	0.322500	0.34000	-2.857%	145,852	-62.794%
2019-08-07	0.3100	0.379600	0.310000	0.35000	+11.359%	400,113	-63.857%
2019-08-06	0.3071	0.320000	0.302200	0.31430	-1.781%	242,078	-59.752%
2019-08-05	0.3373	0.340000	0.303500	0.32000	-5.185%	214,037	-60.469%
2019-08-02	0.3400	0.348240	0.310800	0.33750	-1.373%	226,962	-62.519%
2019-08-01	0.3485	0.376900	0.334700	0.34220	+0.588%	127,838	-63.033%
2019-07-31	0.3626	0.368900	0.303000	0.34020	-6.178%	525,491	-62.816%
2019-07-30	0.3853	0.390000	0.355000	0.36260	-1.199%	323,729	-65.113%
2019-07-29	0.3700	0.385000	0.365200	0.36700	+1.130%	100,489	-65.531%
2019-07-26	0.3700	0.375806	0.350800	0.36290	-2.183%	249,085	-65.142%
2019-07-25	0.3670	0.377100	0.355800	0.37100	-2.880%	108,516	-65.903%
2019-07-24	0.3900	0.399900	0.367200	0.38200	+4.002%	608,088	-66.885%
2019-07-23	0.4450	0.445000	0.360000	0.36730	-12.548%	388,764	-65.559%
2019-07-22	0.4259	0.430000	0.400100	0.42000	-0.450%	301,334	-69.881%
2019-07-19	0.4052	0.440000	0.388100	0.42190	+1.030%	483,202	-70.017%
2019-07-18	0.4350	0.437100	0.402500	0.41760	-4.000%	72,638	-69.708%
2019-07-17	0.4121	0.440000	0.410000	0.43500	+3.571%	228,531	-70.920%
2019-07-16	0.4225	0.440000	0.413200	0.42000	-3.846%	238,930	-69.881%
2019-07-15	0.3900	0.443000	0.390000	0.43680	+9.173%	392,671	-71.039%
2019-07-12	0.4300	0.439900	0.382000	0.40010	-6.953%	690,955	-68.383%
2019-07-11	0.4299	0.460000	0.421000	0.43000	-0.578%	449,348	-70.581%
2019-07-10	0.4120	0.459900	0.410000	0.43250	-4.038%	518,120	-70.751%
2019-07-09	0.5200	0.538500	0.413900	0.45070	-14.559%	1,152,587	-71.933%
2019-07-08	0.5300	0.559900	0.520000	0.52750	-0.472%	486,995	-76.019%
2019-07-05	0.5300	0.579700	0.520000	0.53000	-1.852%	376,561	-76.132%
2019-07-03	0.5500	0.557900	0.522300	0.54000	-4.711%	339,395	-76.574%
2019-07-02	0.5970	0.600000	0.510000	0.56670	-1.751%	1,146,783	-77.678%
2019-07-01	0.5000	0.610000	0.470000	0.57680	+17.331%	2,463,299	-78.069%
2019-06-28	0.5600	0.565000	0.460000	0.49160	-8.625%	2,177,951	-74.268%
2019-06-27	0.3681	0.580000	0.368100	0.53800	+45.642%	4,260,388	-76.487%
2019-06-26	0.3559	0.389000	0.342000	0.36940	+7.949%	373,031	-65.755%
2019-06-25	0.3389	0.363900	0.330100	0.34220	+0.647%	281,702	-63.033%
2019-06-24	0.3600	0.362300	0.327100	0.34000	-7.734%	361,420	-62.794%
2019-06-21	0.3900	0.400000	0.342000	0.36850	-2.487%	452,905	-65.672%
2019-06-20	0.3582	0.389400	0.344312	0.37790	+4.972%	433,035	-66.526%
2019-06-19	0.3600	0.388500	0.326603	0.36000	-2.755%	645,062	-64.861%
2019-06-18	0.3788	0.385000	0.370000	0.37020	-2.579%	366,269	-65.829%
2019-06-17	0.4000	0.410600	0.350000	0.38000	-2.714%	736,006	-66.711%
2019-06-14	0.4100	0.450000	0.390100	0.39060	-4.755%	271,505	-67.614%
2019-06-13	0.3800	0.420000	0.380000	0.41010	+3.639%	390,776	-69.154%
2019-06-12	0.4400	0.440000	0.380000	0.39570	-5.786%	790,907	-68.031%
2019-06-11	0.4190	0.449900	0.405000	0.42000	+2.339%	1,040,717	-69.881%
2019-06-10	0.4004	0.429800	0.400000	0.41040	-0.630%	337,733	-69.176%
2019-06-07	0.4400	0.479100	0.390000	0.41300	-7.648%	1,314,542	-69.370%
2019-06-06	0.4680	0.478900	0.420000	0.44720	-4.322%	969,018	-71.713%
2019-06-05	0.4256	0.569900	0.400200	0.46740	+14.000%	5,552,275	-72.935%
2019-06-04	0.3975	0.420000	0.381100	0.41000	+5.670%	963,025	-69.146%
2019-06-03	0.4000	0.407500	0.380000	0.38800	-3.073%	461,491	-67.397%
2019-05-31	0.4071	0.407100	0.390000	0.40030	-0.522%	469,524	-68.399%
2019-05-30	0.4050	0.413000	0.376000	0.40240	-4.645%	881,121	-68.564%
2019-05-29	0.4600	0.463600	0.412100	0.42200	-6.222%	752,842	-70.024%
2019-05-28	0.4770	0.530100	0.450000	0.45000	-7.598%	757,189	-71.889%
2019-05-24	0.4660	0.490000	0.427200	0.48700	+8.222%	485,354	-74.025%
2019-05-23	0.4554	0.466600	0.430200	0.45000	-0.442%	259,274	-71.889%
2019-05-22	0.4869	0.486900	0.450000	0.45200	-6.224%	734,004	-72.013%
2019-05-21	0.4476	0.530000	0.422000	0.48200	+11.807%	899,750	-73.755%
2019-05-20	0.4405	0.450000	0.418000	0.43110	-3.124%	654,824	-70.656%
2019-05-17	0.4549	0.485000	0.434000	0.44500	-3.282%	1,068,426	-71.573%
2019-05-16	0.5600	0.577900	0.430100	0.46010	-22.004%	3,039,078	-72.506%
2019-05-15	0.5900	0.630000	0.560000	0.58990	-0.017%	1,435,053	-78.556%
2019-05-14	0.5000	0.600000	0.496500	0.59000	+9.259%	1,264,549	-78.559%
2019-05-13	0.5900	0.590000	0.483000	0.54000	-7.913%	1,506,960	-76.574%
2019-05-10	0.6150	0.620000	0.570000	0.58640	-4.495%	1,178,545	-78.428%
2019-05-09	0.6200	0.635200	0.580000	0.61400	+2.333%	1,471,788	-79.397%
2019-05-08	0.5800	0.695000	0.580000	0.60000	-0.908%	7,982,148	-78.917%
2019-05-07	0.6100	0.628500	0.580000	0.60550	-5.391%	1,425,957	-79.108%
2019-05-06	0.7200	0.750000	0.553000	0.64000	-53.623%	11,055,931	-80.234%
2019-05-03	1.3000	1.410000	1.300000	1.38000	+5.344%	498,379	-90.833%
2019-05-02	1.4000	1.400000	1.250000	1.31000	-6.429%	977,296	-90.344%
2019-05-01	1.5000	1.500000	1.390000	1.40000	-4.110%	599,357	-90.964%
2019-04-30	1.5600	1.578000	1.421200	1.46000	-5.195%	1,099,076	-91.336%
2019-04-29	1.5400	1.570000	1.530000	1.54000	-1.282%	539,367	-91.786%
2019-04-26	1.5900	1.590000	1.520000	1.56000	-2.500%	490,030	-91.891%
2019-04-25	1.5700	1.660000	1.530000	1.60000	+2.564%	1,371,959	-92.094%
2019-04-24	1.6600	1.710000	1.550000	1.56000	-5.455%	625,268	-91.891%
2019-04-23	1.5200	1.670000	1.500000	1.65000	+7.843%	1,443,600	-92.333%
2019-04-22	1.6700	1.670000	1.500000	1.53000	-8.383%	851,665	-91.732%
2019-04-18	1.6500	1.740000	1.530000	1.67000	+1.212%	1,292,057	-92.425%
2019-04-17	1.7400	1.790000	1.580000	1.65000	-3.509%	506,490	-92.333%
2019-04-16	1.8300	1.839900	1.630100	1.71000	-6.044%	614,150	-92.602%
2019-04-15	1.8300	1.900000	1.570000	1.82000	-0.546%	1,784,441	-93.049%
2019-04-12	1.9900	1.990000	1.790000	1.83000	-8.040%	863,541	-93.087%
2019-04-11	2.1200	2.200000	1.911000	1.99000	-4.785%	982,708	-93.643%
2019-04-10	2.0699	2.130000	1.900000	2.09000	+5.025%	1,187,809	-93.947%
2019-04-09	2.0300	2.060000	1.990000	1.99000	-3.398%	196,596	-93.643%
2019-04-08	2.0700	2.240000	1.900000	2.06000	-3.738%	1,782,026	-93.859%
2019-04-05	2.2100	2.230000	2.110000	2.14000	-1.835%	323,035	-94.089%
2019-04-04	2.1800	2.260000	2.150000	2.18000	-0.457%	548,047	-94.197%
2019-04-03	2.3700	2.405000	2.160000	2.19000	-7.595%	525,656	-94.224%
2019-04-02	2.5100	2.540000	2.350000	2.37000	-5.578%	276,935	-94.662%
2019-04-01	2.5100	2.550000	2.400000	2.51000	+1.619%	175,891	-94.960%
2019-03-29	2.6100	2.640000	2.420000	2.47000	-5.000%	235,051	-94.879%
2019-03-28	2.6200	2.640000	2.520000	2.60000	+0.775%	149,684	-95.135%
2019-03-27	2.6400	2.640000	2.450000	2.58000	-1.901%	292,166	-95.097%
2019-03-26	2.6700	2.720000	2.600000	2.63000	-1.128%	142,937	-95.190%
2019-03-25	2.6500	2.670000	2.620000	2.66000	+0.377%	113,654	-95.244%
2019-03-22	2.6200	2.650000	2.550000	2.65000	+0.379%	136,423	-95.226%
2019-03-21	2.6600	2.700200	2.630000	2.64000	-0.752%	81,605	-95.208%
2019-03-20	2.7800	2.849900	2.610000	2.66000	-3.971%	219,724	-95.244%
2019-03-19	2.8000	2.880000	2.760000	2.77000	-0.360%	143,877	-95.433%
2019-03-18	2.7900	2.920000	2.710000	2.78000	+1.091%	275,405	-95.450%
2019-03-15	3.2900	3.300000	2.750000	2.75000	-16.413%	835,956	-95.400%
2019-03-14	3.2100	3.380000	3.204000	3.29000	+3.135%	315,008	-96.155%
2019-03-13	3.1100	3.290000	3.105000	3.19000	+3.236%	578,218	-96.034%
2019-03-12	2.9900	3.130000	2.990000	3.09000	+3.344%	342,797	-95.906%
2019-03-11	3.0100	3.030000	2.960000	2.99000	+0.336%	110,364	-95.769%
2019-03-08	2.9900	3.040000	2.911000	2.98000	-0.667%	154,056	-95.755%
2019-03-07	2.9100	3.020000	2.880000	3.00000	+2.740%	130,219	-95.783%
2019-03-06	2.9900	2.990000	2.890000	2.92000	-2.341%	161,830	-95.668%
2019-03-05	3.0000	3.040000	2.950000	2.99000	-0.333%	127,229	-95.769%
2019-03-04	3.0100	3.030000	2.890000	3.00000	+0.334%	249,961	-95.783%
2019-03-01	2.9200	3.060000	2.920000	2.99000	+2.048%	236,629	-95.769%
2019-02-28	2.9700	2.970000	2.870000	2.93000	-1.347%	186,512	-95.683%
2019-02-27	2.9600	3.010000	2.950000	2.97000	-0.336%	98,600	-95.741%
2019-02-26	2.9700	3.030000	2.900000	2.98000	+0.337%	85,271	-95.755%
2019-02-25	2.9000	3.010000	2.900000	2.97000	+2.768%	111,510	-95.741%
2019-02-22	2.9900	3.010000	2.875000	2.89000	-3.020%	229,388	-95.623%
2019-02-21	3.0300	3.070000	2.960000	2.98000	-1.650%	178,221	-95.755%
2019-02-20	3.0200	3.082000	2.995000	3.03000	0.000%	159,941	-95.825%
2019-02-19	2.9700	3.070000	2.963300	3.03000	+2.365%	204,972	-95.825%
2019-02-15	2.9000	3.030000	2.840200	2.96000	+2.069%	220,118	-95.726%
2019-02-14	2.9700	3.030000	2.890000	2.90000	-2.685%	222,401	-95.638%
2019-02-13	3.1300	3.170000	2.980000	2.98000	-3.871%	603,975	-95.755%
2019-02-12	3.1500	3.215000	3.060000	3.10000	-1.274%	153,840	-95.919%
2019-02-11	2.9900	3.250000	2.945600	3.14000	+4.667%	264,352	-95.971%
2019-02-08	2.9800	3.080000	2.975000	3.00000	0.000%	102,029	-95.783%
2019-02-07	2.9500	3.030000	2.870000	3.00000	+0.334%	153,263	-95.783%
2019-02-06	3.0800	3.080000	2.930000	2.99000	-2.606%	183,472	-95.769%
2019-02-05	3.0600	3.190000	3.040000	3.07000	+1.320%	232,503	-95.879%
2019-02-04	2.8800	3.045000	2.880000	3.03000	+5.208%	276,546	-95.825%
2019-02-01	2.8000	2.930000	2.800000	2.88000	+3.597%	227,164	-95.608%
2019-01-31	2.7800	2.813300	2.730000	2.78000	+4.906%	342,638	-95.450%
2019-01-30	2.6900	2.690000	2.550000	2.65000	-1.119%	262,417	-95.226%
2019-01-29	2.7700	2.770000	2.650000	2.68000	-2.899%	157,841	-95.280%
2019-01-28	2.6900	2.780000	2.690000	2.76000	+0.730%	81,209	-95.417%
2019-01-25	2.7900	2.830000	2.720000	2.74000	-1.439%	333,487	-95.383%
2019-01-24	2.6300	2.810000	2.620000	2.78000	+6.107%	295,106	-95.450%
2019-01-23	2.7800	2.810000	2.620000	2.62000	-5.415%	386,625	-95.172%
2019-01-22	2.7600	2.880000	2.700500	2.77000	0.000%	222,899	-95.433%
2019-01-18	2.8800	2.965000	2.760000	2.77000	-3.484%	336,864	-95.433%
2019-01-17	2.8500	2.925000	2.779900	2.87000	+1.056%	353,372	-95.592%
2019-01-16	2.7700	2.890000	2.755500	2.84000	+2.158%	253,759	-95.546%
2019-01-15	2.6700	2.831400	2.640000	2.78000	+4.906%	364,953	-95.450%
2019-01-14	2.6600	2.850000	2.640000	2.65000	-1.487%	383,022	-95.226%
2019-01-11	2.7200	2.830000	2.660000	2.69000	-1.103%	533,642	-95.297%
2019-01-10	2.5900	2.770000	2.551600	2.72000	+3.817%	346,538	-95.349%
2019-01-09	2.6500	2.750000	2.549000	2.62000	-1.132%	480,520	-95.172%
2019-01-08	2.4500	2.710000	2.430000	2.65000	+9.053%	484,942	-95.226%
2019-01-07	2.3300	2.505000	2.270000	2.43000	+4.292%	564,725	-94.794%
2019-01-04	2.2000	2.420000	2.163500	2.33000	+6.881%	386,419	-94.571%
2019-01-03	2.1300	2.335000	2.020000	2.18000	+1.869%	612,713	-94.197%
2019-01-02	1.8800	2.230000	1.830000	2.14000	+13.228%	526,493	-94.089%
2018-12-31	1.9000	1.960000	1.830000	1.89000	+1.070%	493,445	-93.307%
2018-12-28	1.8700	1.949700	1.830000	1.87000	+0.538%	530,096	-93.235%
2018-12-27	1.7800	1.870000	1.709100	1.86000	+3.911%	554,468	-93.199%
2018-12-26	1.7500	1.882000	1.680000	1.79000	+2.874%	686,612	-92.933%
2018-12-24	1.8100	1.810000	1.630000	1.74000	-2.793%	390,707	-92.730%
2018-12-21	1.8000	1.900000	1.767500	1.79000	-0.556%	465,329	-92.933%
2018-12-20	2.0900	2.140000	1.780000	1.80000	-13.043%	733,668	-92.972%
2018-12-19	1.9900	2.115000	1.920400	2.07000	+3.500%	477,960	-93.889%
2018-12-18	1.8500	2.040000	1.790000	2.00000	+8.696%	697,243	-93.675%
2018-12-17	1.8900	1.920000	1.780000	1.84000	-2.128%	531,325	-93.125%
2018-12-14	1.9900	1.994000	1.830000	1.88000	-5.051%	407,180	-93.271%
2018-12-13	2.2300	2.230000	1.810000	1.98000	-21.429%	1,929,315	-93.611%
2018-12-12	2.5700	2.608800	2.481900	2.52000	-0.787%	221,994	-94.980%
2018-12-11	2.6600	2.680000	2.440000	2.54000	-4.151%	577,408	-95.020%
2018-12-10	2.6700	2.730000	2.520000	2.65000	-1.119%	210,959	-95.226%
2018-12-07	2.6700	2.746600	2.570000	2.68000	+0.375%	194,983	-95.280%
2018-12-06	2.5500	2.702800	2.530000	2.67000	+2.299%	289,941	-95.262%
2018-12-04	2.8500	2.926100	2.600000	2.61000	-8.741%	526,374	-95.153%
2018-12-03	2.9700	2.970000	2.810000	2.86000	-2.055%	716,233	-95.577%
2018-11-30	2.9800	3.040000	2.880000	2.92000	-2.013%	857,388	-95.668%
2018-11-29	3.1000	3.209900	2.960000	2.98000	-3.247%	415,490	-95.755%
2018-11-28	2.9300	3.245000	2.890000	3.08000	+5.842%	690,105	-95.893%
2018-11-27	2.9100	3.000000	2.890000	2.91000	0.000%	205,924	-95.653%
2018-11-26	2.9900	3.040000	2.890000	2.91000	-2.020%	323,284	-95.653%
2018-11-23	3.0000	3.080200	2.960000	2.97000	-1.000%	139,266	-95.741%
2018-11-21	3.0900	3.170000	2.985000	3.00000	-1.639%	260,787	-95.783%
2018-11-20	3.0300	3.110000	2.930000	3.05000	-2.556%	321,006	-95.852%
2018-11-19	3.2000	3.290000	3.065000	3.13000	-2.795%	326,550	-95.958%
2018-11-16	3.1500	3.310000	3.131700	3.22000	+1.577%	337,532	-96.071%
2018-11-15	3.1800	3.250000	3.020000	3.17000	-0.627%	497,168	-96.009%
2018-11-14	3.4000	3.440000	3.180000	3.19000	-4.204%	427,467	-96.034%
2018-11-13	3.4400	3.520100	3.310000	3.33000	-3.198%	427,308	-96.201%
2018-11-12	3.4300	3.580000	3.340000	3.44000	+0.292%	826,339	-96.323%
2018-11-09	3.2400	3.470000	3.160000	3.43000	+5.864%	1,488,812	-96.312%
2018-11-08	3.1100	3.300000	3.010100	3.24000	+3.514%	573,624	-96.096%
2018-11-07	3.1800	3.290000	3.060000	3.13000	-0.635%	471,965	-95.958%
2018-11-06	3.1300	3.260000	3.060000	3.15000	+0.639%	441,543	-95.984%
2018-11-05	3.0000	3.370000	3.000000	3.13000	+3.987%	1,239,839	-95.958%
2018-11-02	2.8300	3.060000	2.830000	3.01000	+5.614%	913,359	-95.797%
2018-11-01	2.7500	2.890100	2.720000	2.85000	+4.015%	604,170	-95.561%
2018-10-31	2.6100	2.790000	2.565600	2.74000	+4.981%	432,802	-95.383%
2018-10-30	2.5600	2.670100	2.530000	2.61000	+1.953%	1,103,587	-95.153%
2018-10-29	2.5400	2.780000	2.480000	2.56000	+4.065%	2,233,696	-95.059%
2018-10-26	2.5200	2.550000	2.410000	2.46000	-3.529%	529,109	-94.858%
2018-10-25	2.6300	2.630000	2.350000	2.55000	-3.409%	1,385,070	-95.039%
2018-10-24	2.7100	2.830000	2.535000	2.64000	+0.380%	1,003,625	-95.208%
2018-10-23	2.7600	2.880000	2.620000	2.63000	-10.544%	1,608,710	-95.190%
2018-10-22	3.1700	3.410000	2.900000	2.94000	-7.837%	1,697,602	-95.697%
2018-10-19	2.9000	3.230000	2.810000	3.19000	+9.622%	2,498,840	-96.034%
2018-10-18	2.7800	3.130000	2.750000	2.91000	+4.676%	2,391,194	-95.653%
2018-10-17	2.6500	2.840000	2.500000	2.78000	+4.906%	2,081,516	-95.450%
2018-10-16	2.5700	2.740000	2.500000	2.65000	+3.516%	598,541	-95.226%
2018-10-15	2.5200	2.600000	2.330000	2.56000	+2.400%	514,919	-95.059%
2018-10-12	2.5800	2.670000	2.470000	2.50000	-2.344%	482,277	-94.940%
2018-10-11	2.2100	2.580000	2.180000	2.56000	+16.895%	1,446,301	-95.059%
2018-10-10	2.2800	2.350000	2.190000	2.19000	-3.947%	411,226	-94.224%
2018-10-09	2.1600	2.350000	2.160000	2.28000	+5.556%	454,816	-94.452%
2018-10-08	2.0800	2.240000	2.070000	2.16000	+4.348%	522,563	-94.144%
2018-10-05	2.0700	2.130000	2.070000	2.07000	-0.481%	171,904	-93.889%
2018-10-04	2.0200	2.140000	2.004500	2.08000	+2.463%	234,775	-93.918%
2018-10-03	2.0400	2.040000	1.990000	2.03000	-0.976%	275,465	-93.768%
2018-10-02	2.0400	2.050100	2.000000	2.05000	+0.490%	458,539	-93.829%
2018-10-01	2.0500	2.150000	2.010000	2.04000	0.000%	595,591	-93.799%
2018-09-28	2.0300	2.050000	2.000000	2.04000	0.000%	383,508	-93.799%
2018-09-27	2.0300	2.080000	1.990000	2.04000	0.000%	533,513	-93.799%
2018-09-26	2.0100	2.040000	1.990000	2.04000	+2.000%	288,202	-93.799%
2018-09-25	1.9500	2.020000	1.950000	2.00000	+1.523%	549,053	-93.675%
2018-09-24	1.9600	1.995000	1.920000	1.97000	0.000%	797,239	-93.579%
2018-09-21	1.9600	2.020000	1.940000	1.97000	-1.005%	738,038	-93.579%
2018-09-20	2.0300	2.061100	1.880000	1.99000	-1.970%	929,665	-93.643%
2018-09-19	2.0500	2.110000	2.000000	2.03000	+0.495%	719,373	-93.768%
2018-09-18	2.1800	2.230000	2.010000	2.02000	-6.912%	1,298,511	-93.738%
2018-09-17	2.1400	2.280600	2.130000	2.17000	+0.930%	588,944	-94.171%
2018-09-14	2.0900	2.230000	2.090000	2.15000	-1.376%	874,890	-94.116%
2018-09-13	2.1900	2.350000	2.100000	2.18000	-18.045%	2,314,095	-94.197%
2018-09-12	2.4700	2.740000	2.390000	2.66000	+5.976%	1,891,011	-95.244%
2018-09-11	2.9000	2.900000	2.400000	2.51000	-15.488%	5,668,929	-94.960%
2018-09-10	2.4600	2.980000	2.330000	2.97000	+81.651%	36,251,180	-95.741%
2018-09-07	1.7100	1.719900	1.630000	1.63500	-4.386%	454,889	-92.263%
2018-09-06	1.7500	1.790000	1.700000	1.71000	-2.841%	221,558	-92.602%
2018-09-05	1.8900	1.890000	1.710000	1.76000	-7.368%	518,337	-92.813%
2018-09-04	1.6900	1.920000	1.660000	1.90000	+11.111%	1,263,083	-93.342%
2018-08-31	1.5400	1.750000	1.520100	1.71000	+11.765%	1,004,718	-92.602%
2018-08-30	1.6000	1.629900	1.500000	1.53000	-3.774%	485,358	-91.732%
2018-08-29	1.6800	1.706600	1.590000	1.59000	-5.917%	431,293	-92.044%
2018-08-28	1.6900	1.697300	1.660000	1.69000	+0.595%	190,385	-92.515%
2018-08-27	1.7300	1.750000	1.660000	1.68000	-1.754%	223,312	-92.470%
2018-08-24	1.6900	1.770000	1.690000	1.71000	+1.183%	603,409	-92.602%
2018-08-23	1.7500	1.750000	1.660000	1.69000	-2.874%	264,102	-92.515%
2018-08-22	1.7400	1.770000	1.720000	1.74000	0.000%	222,742	-92.730%
2018-08-21	1.7800	1.810000	1.720000	1.74000	-2.247%	431,166	-92.730%
2018-08-20	1.7800	1.820000	1.735000	1.78000	0.000%	269,638	-92.893%
2018-08-17	1.8100	1.810000	1.750000	1.78000	-0.559%	313,369	-92.893%
2018-08-16	1.8600	1.870000	1.790000	1.79000	-2.717%	398,822	-92.933%
2018-08-15	1.7700	1.860000	1.730000	1.84000	+3.955%	589,647	-93.125%
2018-08-14	1.7500	1.810000	1.730000	1.77000	-1.117%	328,599	-92.853%
2018-08-13	1.8100	1.830000	1.700000	1.79000	-1.648%	401,334	-92.933%
2018-08-10	1.8200	1.850000	1.730000	1.82000	0.000%	539,084	-93.049%
2018-08-09	1.8300	1.880000	1.780000	1.82000	-1.087%	481,222	-93.049%
2018-08-08	1.8400	1.875000	1.800000	1.84000	-0.541%	405,583	-93.125%
2018-08-07	1.9000	1.915000	1.790000	1.85000	-1.596%	1,011,662	-93.162%
2018-08-06	2.0300	2.030000	1.840000	1.88000	-7.843%	942,361	-93.271%
2018-08-03	2.0600	2.080000	2.010000	2.04000	-0.971%	294,907	-93.799%
2018-08-02	2.1000	2.100000	2.045000	2.06000	-2.370%	287,770	-93.859%
2018-08-01	2.1800	2.200000	2.080000	2.11000	-3.211%	393,707	-94.005%
2018-07-31	2.1200	2.200000	2.080000	2.18000	+2.830%	306,063	-94.197%
2018-07-30	2.1700	2.180000	2.100000	2.12000	-1.395%	422,531	-94.033%
2018-07-27	2.1400	2.170000	2.090000	2.15000	+1.415%	376,007	-94.116%
2018-07-26	2.0700	2.120000	2.040000	2.12000	+3.415%	367,692	-94.033%
2018-07-25	2.0500	2.100000	2.030000	2.05000	-0.485%	419,882	-93.829%
2018-07-24	2.2100	2.210600	2.050000	2.06000	-5.505%	868,713	-93.859%
2018-07-23	2.1900	2.220000	2.120000	2.18000	-0.909%	414,612	-94.197%
2018-07-20	2.2500	2.250000	2.150000	2.20000	-1.345%	614,977	-94.250%
2018-07-19	2.2100	2.260000	2.210000	2.23000	+0.905%	442,158	-94.327%
2018-07-18	2.2000	2.230000	2.160000	2.21000	0.000%	414,577	-94.276%
2018-07-17	2.1500	2.230000	2.150000	2.21000	+1.843%	470,782	-94.276%
2018-07-16	2.2100	2.250000	2.150000	2.17000	-1.364%	741,087	-94.171%
2018-07-13	2.1600	2.260000	2.160000	2.20000	+1.382%	665,483	-94.250%
2018-07-12	2.2200	2.260000	2.160000	2.17000	-1.810%	599,029	-94.171%
2018-07-11	2.2400	2.290000	2.130000	2.21000	-1.778%	678,332	-94.276%
2018-07-10	2.2500	2.300000	2.180000	2.25000	0.000%	701,875	-94.378%
2018-07-09	2.2700	2.310000	2.220000	2.25000	-0.881%	960,545	-94.378%
2018-07-06	2.2300	2.370000	2.210000	2.27000	+1.339%	877,217	-94.427%
2018-07-05	2.1800	2.290000	2.080000	2.24000	+3.226%	984,324	-94.353%
2018-07-03	2.1500	2.220000	2.100000	2.17000	+0.930%	947,693	-94.171%
2018-07-02	2.2500	2.250000	2.110000	2.15000	-5.702%	970,934	-94.116%
2018-06-29	2.0500	2.290000	1.971000	2.28000	+11.765%	1,429,205	-94.452%
2018-06-28	2.1400	2.149900	1.810100	2.04000	-5.556%	2,007,614	-93.799%
2018-06-27	2.1000	2.240000	2.080000	2.16000	+2.857%	897,809	-94.144%
2018-06-26	2.5000	2.530200	2.020000	2.10000	-16.667%	4,102,745	-93.976%
2018-06-25	2.4000	2.650000	2.340000	2.52000	+5.882%	2,848,376	-94.980%
2018-06-22	2.2900	2.520000	2.230600	2.38000	+4.846%	7,095,601	-94.685%
2018-06-21	2.2600	2.370000	2.161000	2.27000	-0.439%	1,854,064	-94.427%
2018-06-20	2.3800	2.540000	2.140100	2.28000	-0.870%	3,242,224	-94.452%
2018-06-19	2.1400	2.360000	2.020000	2.30000	+7.477%	2,181,212	-94.500%
2018-06-18	1.9500	2.195000	1.900000	2.14000	+8.629%	2,811,604	-94.089%
2018-06-15	1.8000	2.050000	1.767000	1.97000	+8.242%	2,591,896	-93.579%
2018-06-14	1.6600	1.820000	1.570000	1.82000	+4.000%	2,382,989	-93.049%
2018-06-13	1.8000	1.840000	1.691000	1.75000	-2.778%	1,388,904	-92.771%
2018-06-12	1.7600	1.830100	1.750000	1.80000	+2.857%	1,038,697	-92.972%
2018-06-11	1.7400	1.810000	1.680000	1.75000	+1.156%	874,801	-92.771%
2018-06-08	1.6800	1.740000	1.678400	1.73000	+4.217%	747,971	-92.688%
2018-06-07	1.7800	1.820000	1.655000	1.66000	-7.263%	1,256,449	-92.380%
2018-06-06	1.6600	1.800000	1.650000	1.79000	+8.485%	1,904,993	-92.933%
2018-06-05	1.5600	1.710000	1.510000	1.65000	+6.452%	1,971,408	-92.333%
2018-06-04	1.4000	1.645000	1.400000	1.55000	+12.319%	3,216,674	-91.839%
2018-06-01	1.4300	1.440000	1.300000	1.38000	-2.128%	7,803,722	-90.833%
2018-05-31	1.5600	1.560000	1.410000	1.41000	-8.738%	2,146,573	-91.028%
2018-05-30	1.5700	1.570000	1.540000	1.54500	-0.323%	867,227	-91.812%
2018-05-29	1.5500	1.570000	1.510000	1.55000	-8.284%	1,921,659	-91.839%
2018-05-25	1.6400	1.695000	1.620000	1.69000	+3.681%	738,004	-92.515%
2018-05-24	1.5700	1.660000	1.530000	1.63000	+4.487%	841,056	-92.239%
2018-05-23	1.6000	1.630000	1.550000	1.56000	-1.887%	1,321,344	-91.891%
2018-05-22	1.6300	1.670000	1.570000	1.59000	-2.454%	1,408,690	-92.044%
2018-05-21	1.6900	1.700000	1.620000	1.63000	-2.395%	968,771	-92.239%
2018-05-18	1.7300	1.780000	1.645000	1.67000	-3.468%	1,215,806	-92.425%
2018-05-17	1.7900	1.840000	1.700000	1.73000	-3.621%	844,212	-92.688%
2018-05-16	1.7100	1.880000	1.710000	1.79500	+5.900%	1,078,173	-92.953%
2018-05-15	1.8500	1.850100	1.660000	1.69500	-8.378%	1,333,367	-92.537%
2018-05-14	1.5700	1.980000	1.550000	1.85000	+18.590%	4,209,113	-93.162%
2018-05-11	1.6000	1.610000	1.535000	1.56000	-3.106%	3,086,851	-91.891%
2018-05-10	1.6700	1.700000	1.590000	1.61000	-1.227%	1,335,972	-92.143%
2018-05-09	1.6000	1.710000	1.581000	1.63000	+1.875%	1,192,436	-92.239%
2018-05-08	1.8000	1.850000	1.560000	1.60000	-3.904%	3,334,039	-92.094%
2018-05-07	1.7300	1.730000	1.640000	1.66500	+2.147%	1,246,826	-92.402%
2018-05-04	1.8200	1.820000	1.540000	1.63000	-6.322%	3,025,038	-92.239%
2018-05-03	1.9600	1.977500	1.740000	1.74000	-10.769%	2,176,771	-92.730%
2018-05-02	2.1000	2.112700	1.800000	1.95000	-4.878%	2,871,945	-93.513%
2018-05-01	2.4100	2.415900	2.040000	2.05000	-14.405%	2,102,672	-93.829%
2018-04-30	2.9000	2.900000	2.380000	2.39500	-17.979%	2,385,892	-94.718%
2018-04-27	2.9100	3.000000	2.890000	2.92000	+0.344%	385,685	-95.668%
2018-04-26	2.9800	3.050000	2.860000	2.91000	-1.356%	474,155	-95.653%
2018-04-25	3.0800	3.080000	2.940000	2.95000	-4.839%	327,827	-95.712%
2018-04-24	2.8800	3.149600	2.850000	3.10000	+7.639%	908,628	-95.919%
2018-04-23	2.9000	2.925000	2.754800	2.88000	-1.031%	403,602	-95.608%
2018-04-20	2.8600	2.910000	2.810000	2.91000	+1.748%	354,508	-95.653%
2018-04-19	2.9700	3.000000	2.820000	2.86000	-2.721%	628,687	-95.577%
2018-04-18	3.2100	3.240000	2.930000	2.94000	-9.259%	1,479,414	-95.697%
2018-04-17	2.9000	3.270000	2.875000	3.24000	+13.287%	1,285,289	-96.096%
2018-04-16	2.8500	2.980000	2.820000	2.86000	+0.704%	508,938	-95.577%
2018-04-13	2.8800	2.960000	2.770000	2.84000	-1.730%	391,514	-95.546%
2018-04-12	2.9100	2.960000	2.880000	2.89000	-0.687%	205,749	-95.623%
2018-04-11	2.8600	2.970000	2.820000	2.91000	+1.042%	396,410	-95.653%
2018-04-10	2.8300	2.980000	2.830000	2.88000	+3.226%	489,545	-95.608%
2018-04-09	2.9800	3.020000	2.790000	2.79000	-5.743%	647,639	-95.466%
2018-04-06	3.0900	3.190000	2.930000	2.96000	-4.823%	548,483	-95.726%
2018-04-05	3.1500	3.190000	3.025000	3.11000	-0.639%	378,840	-95.932%
2018-04-04	2.9400	3.240000	2.770000	3.13000	+5.387%	958,475	-95.958%
2018-04-03	2.8500	2.980000	2.760000	2.97000	+5.319%	447,982	-95.741%
2018-04-02	2.9300	2.970000	2.755000	2.82000	-5.686%	692,401	-95.514%
2018-03-29	2.8800	3.090000	2.880000	2.99000	+4.912%	846,338	-95.769%

document.getElementById("yxlBDj").onerror = function(){this.style.display='none';}; .dark-mode .k9pZhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9pZhb{ color: #333333; background-color: white; border: 2px solid #333333; }FREDFred. Olsen Energystock NASDAQ

FRED
Fred. Olsen Energy
stock NASDAQ