5 DAY PERFORMANCE
-66.92%
1 MONTH PERFORMANCE
-62.29%
Golden Ocean Gro Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $27.74 | $27.59 (-0.54%) | $27.74 | $27.02 | 1.50 K | $413.85 K |
| 07/07/2026 | $29.17 | $28.43 (-2.54%) | $29.17 | $28.43 | 1.51 K | $426.45 K |
| 07/06/2026 | $27.05 | $28.35 (4.81%) | $28.35 | $26.95 | 2.13 K | $425.25 K |
| 07/02/2026 | $27.78 | $27.28 (-1.8%) | $27.78 | $26.31 | 2.30 K | |
| 07/01/2026 | $26.86 | $27.51 (2.42%) | $27.51 | $26.86 | 2.24 K | |
| 06/30/2026 | $26.54 | $26.90 (1.36%) | $26.99 | $26.00 | 4.10 K | |
| 06/29/2026 | $25.42 | $26.39 (3.82%) | $26.39 | $25.42 | 4.20 K | |
| 06/26/2026 | $25.21 | $24.01 (-4.76%) | $25.26 | $24.01 | 13.20 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.
