5 DAY PERFORMANCE
-66.24%
1 MONTH PERFORMANCE
-63.83%
3 MONTH PERFORMANCE
-70.52%
Golden Ocean Gro Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $25.00 | $24.16 (-3.36%) | $25.00 | $24.07 | 4.40 K | $362.40 K |
| 10/07/2026 | $23.80 | $24.56 (3.19%) | $24.56 | $23.65 | 2.35 K | $368.40 K |
| 10/06/2026 | $23.74 | $24.04 (1.26%) | $24.29 | $23.74 | 11.30 K | $360.60 K |
| 10/05/2026 | $23.60 | $23.92 (1.36%) | $23.92 | $23.60 | 1.30 K | $358.80 K |
| 10/02/2026 | $23.30 | $23.64 (1.46%) | $23.68 | $23.29 | 4.53 K | $354.60 K |
| 10/01/2026 | $24.35 | $22.83 (-6.24%) | $24.35 | $22.79 | 16.70 K | $342.45 K |
| 09/30/2026 | $24.00 | $23.54 (-1.92%) | $24.71 | $23.50 | 16.80 K | $353.10 K |
| 09/29/2026 | $23.08 | $23.21 (0.56%) | $23.22 | $22.88 | 5.40 K | $348.15 K |
| 09/28/2026 | $23.20 | $23.45 (1.08%) | $23.47 | $23.07 | 8.61 K | $351.75 K |
| 09/25/2026 | $24.09 | $23.65 (-1.83%) | $24.10 | $23.41 | 8.00 K | $354.75 K |
| 09/24/2026 | $22.75 | $23.52 (3.38%) | $23.52 | $22.75 | 48.85 K | $352.80 K |
| 09/23/2026 | $25.07 | $22.87 (-8.78%) | $25.07 | $22.86 | 64.80 K | $343.05 K |
| 09/22/2026 | $25.66 | $24.75 (-3.55%) | $26.35 | $24.65 | 7.86 K | $371.25 K |
| 09/21/2026 | $25.18 | $25.33 (0.6%) | $25.56 | $24.90 | 12.28 K | $379.95 K |
| 09/18/2026 | $25.99 | $24.43 (-6%) | $25.99 | $24.43 | 11.85 K | $366.45 K |
| 09/17/2026 | $23.92 | $24.26 (1.42%) | $24.37 | $23.92 | 8.00 K | $363.90 K |
| 09/16/2026 | $23.90 | $23.70 (-0.84%) | $24.17 | $23.38 | 5.44 K | $355.50 K |
| 09/15/2026 | $24.17 | $23.92 (-1.03%) | $24.17 | $23.63 | 4.70 K | $358.80 K |
| 09/14/2026 | $24.16 | $24.56 (1.66%) | $24.62 | $23.64 | 9.00 K | $368.40 K |
| 09/11/2026 | $23.22 | $23.16 (-0.26%) | $23.60 | $23.09 | 6.82 K | $347.40 K |
| 09/10/2026 | $21.77 | $22.34 (2.62%) | $22.34 | $21.77 | 7.71 K | $335.17 K |
| 09/09/2026 | $21.75 | $22.06 (1.43%) | $22.20 | $21.71 | 25.90 K | $330.84 K |
| 09/08/2026 | $22.76 | $23.22 (2.02%) | $23.22 | $22.59 | 9.05 K | $348.30 K |
| 09/04/2026 | $23.43 | $23.12 (-1.32%) | $23.43 | $23.12 | 3.50 K | $346.80 K |
| 09/03/2026 | $23.88 | $23.69 (-0.8%) | $23.88 | $23.69 | 21.90 K | $355.35 K |
| 09/02/2026 | $23.13 | $22.97 (-0.69%) | $23.25 | $22.97 | 3.45 K | $344.55 K |
| 09/01/2026 | $22.71 | $22.66 (-0.22%) | $22.94 | $22.51 | 4.60 K | $339.90 K |
| 08/31/2026 | $23.72 | $23.35 (-1.56%) | $23.72 | $22.98 | 19.40 K | $350.25 K |
| 08/28/2026 | $24.00 | $24.35 (1.46%) | $24.51 | $23.92 | 8.30 K | $365.25 K |
| 08/27/2026 | $23.42 | $23.52 (0.43%) | $23.61 | $23.31 | 5.25 K | $352.80 K |
| 08/26/2026 | $23.93 | $23.75 (-0.75%) | $23.93 | $23.52 | 16.40 K | $356.25 K |
| 08/25/2026 | $24.75 | $24.38 (-1.49%) | $24.75 | $24.24 | 7.44 K | $365.70 K |
| 08/24/2026 | $24.61 | $24.62 (0.04%) | $25.04 | $24.60 | 11.82 K | $369.30 K |
| 08/21/2026 | $24.31 | $24.16 (-0.62%) | $24.31 | $23.75 | 10.10 K | $362.40 K |
| 08/20/2026 | $23.90 | $23.54 (-1.51%) | $23.90 | $23.32 | 8.84 K | $353.10 K |
| 08/19/2026 | $23.86 | $24.12 (1.09%) | $24.38 | $23.86 | 3.34 K | $361.80 K |
| 08/18/2026 | $23.85 | $24.09 (1.01%) | $24.18 | $23.85 | 5.52 K | $361.35 K |
| 08/17/2026 | $24.28 | $24.06 (-0.91%) | $24.28 | $23.94 | 3.60 K | $360.90 K |
| 08/14/2026 | $24.64 | $24.43 (-0.85%) | $24.64 | $24.15 | 2.53 K | $366.45 K |
| 08/13/2026 | $24.66 | $24.39 (-1.09%) | $24.66 | $24.19 | 6.65 K | $365.85 K |
| 08/12/2026 | $24.34 | $24.12 (-0.9%) | $24.34 | $23.78 | 12.53 K | $361.80 K |
| 08/11/2026 | $25.77 | $24.12 (-6.4%) | $25.77 | $24.08 | 17.71 K | $361.80 K |
| 08/10/2026 | $25.46 | $26.17 (2.79%) | $26.17 | $25.46 | 4.20 K | $392.55 K |
| 08/07/2026 | $26.25 | $25.70 (-2.1%) | $26.25 | $25.65 | 4.80 K | $385.50 K |
| 08/06/2026 | $26.83 | $26.26 (-2.12%) | $27.01 | $25.99 | 4.00 K | $393.90 K |
| 08/05/2026 | $30.06 | $26.87 (-10.61%) | $30.06 | $26.15 | 37.30 K | $403.05 K |
| 08/04/2026 | $28.00 | $29.24 (4.43%) | $29.30 | $28.00 | 9.60 K | $438.60 K |
| 08/03/2026 | $27.77 | $28.60 (2.99%) | $28.83 | $27.60 | 11.63 K | $429.00 K |
| 07/31/2026 | $24.29 | $26.13 (7.58%) | $26.31 | $24.04 | 24.40 K | $391.95 K |
| 07/30/2026 | $23.08 | $23.06 (-0.09%) | $23.08 | $22.70 | 4.87 K | $345.90 K |
| 07/29/2026 | $22.90 | $23.29 (1.7%) | $23.95 | $22.84 | 2.92 K | $349.35 K |
| 07/28/2026 | $22.59 | $22.98 (1.73%) | $23.24 | $22.04 | 6.49 K | $344.70 K |
| 07/27/2026 | $22.23 | $22.10 (-0.58%) | $22.42 | $22.00 | 5.00 K | $331.50 K |
| 07/24/2026 | $21.42 | $21.16 (-1.21%) | $21.58 | $20.97 | 8.21 K | $317.40 K |
| 07/23/2026 | $21.69 | $21.07 (-2.86%) | $21.73 | $20.67 | 27.87 K | $316.05 K |
| 07/22/2026 | $25.48 | $24.25 (-4.83%) | $25.62 | $24.25 | 34.23 K | $363.75 K |
| 07/21/2026 | $25.50 | $25.02 (-1.88%) | $25.50 | $25.02 | 7.30 K | $375.30 K |
| 07/20/2026 | $26.50 | $25.89 (-2.3%) | $26.72 | $25.75 | 10.00 K | $388.35 K |
| 07/17/2026 | $25.11 | $25.14 (0.12%) | $25.14 | $24.39 | 4.40 K | $377.10 K |
| 07/16/2026 | $28.98 | $26.16 (-9.73%) | $28.98 | $26.16 | 1.04 K | $392.40 K |
| 07/15/2026 | $29.16 | $28.83 (-1.13%) | $29.16 | $28.83 | 1.50 K | $432.45 K |
| 07/14/2026 | $26.34 | $27.11 (2.92%) | $27.11 | $26.34 | 911 | $406.65 K |
| 07/13/2026 | $25.96 | $26.07 (0.42%) | $26.46 | $25.96 | 400 | $391.05 K |
| 07/10/2026 | $28.29 | $26.80 (-5.27%) | $28.29 | $26.13 | 1.94 K | $402.00 K |
| 07/09/2026 | $26.72 | $27.07 (1.31%) | $27.07 | $26.15 | 1.40 K | $406.05 K |
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.
