5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
-22.93%
YEAR-TO-DATE PERFORMANCE
-1.34%
1 YEAR PERFORMANCE
-34.23%
Golden Ocean Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.04 | $8.10 (0.75%) | $8.21 | $8.04 | 4.81 M | $1.63 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 |
| 01/31/2025 | $9.39 | $9.25 (-1.49%) | $9.39 | $9.19 | 2.16 M | $1.85 B |
| 01/30/2025 | $9.22 | $9.26 (0.43%) | $9.35 | $9.09 | 2.28 M | $1.85 B |
| 01/29/2025 | $8.89 | $9.20 (3.49%) | $9.21 | $8.88 | 1.40 M | $1.84 B |
| 01/28/2025 | $8.98 | $8.86 (-1.34%) | $9.06 | $8.85 | 1.07 M | $1.77 B |
| 01/27/2025 | $8.76 | $8.93 (1.94%) | $8.96 | $8.75 | 1.60 M | $1.79 B |
| 01/24/2025 | $9.02 | $8.89 (-1.44%) | $9.03 | $8.81 | 1.38 M | $1.78 B |
| 01/23/2025 | $8.88 | $9.02 (1.58%) | $9.06 | $8.87 | 1.28 M | $1.80 B |
| 01/22/2025 | $8.84 | $8.87 (0.34%) | $8.94 | $8.76 | 2.71 M | $1.77 B |
| 01/21/2025 | $8.96 | $8.92 (-0.45%) | $8.96 | $8.79 | 1.90 M | $1.78 B |
| 01/17/2025 | $8.81 | $8.86 (0.57%) | $9.02 | $8.76 | 2.16 M | $1.77 B |
| 01/16/2025 | $9.16 | $8.99 (-1.86%) | $9.17 | $8.90 | 1.28 M | $1.80 B |
| 01/15/2025 | $9.33 | $9.27 (-0.64%) | $9.37 | $9.18 | 1.01 M | $1.85 B |
| 01/14/2025 | $9.29 | $9.33 (0.43%) | $9.37 | $9.16 | 1.38 M | $1.87 B |
| 01/13/2025 | $9.24 | $9.25 (0.11%) | $9.28 | $9.07 | 1.53 M | $1.85 B |
| 01/10/2025 | $9.49 | $9.33 (-1.69%) | $9.52 | $9.31 | 2.85 M | $1.87 B |
| 01/08/2025 | $8.82 | $8.99 (1.93%) | $9.05 | $8.72 | 1.77 M | $1.80 B |
| 01/07/2025 | $8.90 | $8.96 (0.67%) | $9.02 | $8.86 | 1.49 M | $1.79 B |
| 01/06/2025 | $9.10 | $8.84 (-2.86%) | $9.13 | $8.82 | 1.64 M | $1.77 B |
| 01/03/2025 | $9.34 | $9.11 (-2.46%) | $9.37 | $9.06 | 1.10 M | $1.82 B |
| 01/02/2025 | $9.24 | $9.34 (1.08%) | $9.41 | $9.22 | 1.08 M | $1.87 B |
| 12/31/2024 | $8.80 | $8.96 (1.82%) | $9.01 | $8.75 | 1.07 M | $1.79 B |
| 12/30/2024 | $8.80 | $8.77 (-0.34%) | $8.82 | $8.71 | 747,245 | $1.75 B |
| 12/27/2024 | $8.93 | $8.87 (-0.67%) | $8.96 | $8.84 | 854,625 | $1.77 B |
| 12/26/2024 | $9.04 | $8.99 (-0.55%) | $9.05 | $8.92 | 859,020 | $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 |
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.
