TipRanks
Go Ultimate55% OFF

Subsea 7 (0OGK) Historical Prices

GB:0OGK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026326.80329.80319.60321.42321.42-2.54%216,9880.76
Oct 29, 2026326.80329.80327.40329.80329.80+0.79%57,0830.20
Oct 28, 2026330.00328.40325.80327.20327.20-0.49%2,9550.01
Oct 27, 2026321.20328.80319.60328.80328.80+2.43%12,0830.04
Oct 26, 2026316.10321.80314.90321.00321.00+1.01%19,4990.06
Oct 23, 2026312.00317.80308.80317.80317.80+2.38%281,4910.92
Oct 22, 2026320.50324.20310.40310.40310.40-3.00%10,1110.03
Oct 21, 2026332.20328.40320.00320.00320.00-3.03%1,382,7104.87
Oct 20, 2026337.10337.00329.00330.00330.00-1.61%23,5220.08
Oct 19, 2026334.20336.40333.00335.40335.40-0.06%21,1740.07
Oct 16, 2026326.40337.00328.40335.60335.60+3.36%506,1791.82
Oct 15, 2026338.40333.20323.00324.70324.70-4.96%15,0410.05
Oct 14, 2026343.30346.30341.64341.64341.64-0.80%539,9651.97
Oct 13, 2026341.60346.20343.40344.40344.40+0.12%18,6800.07
Oct 12, 2026336.90345.40336.00344.00344.00+6.04%10,2880.04
Oct 09, 2026325.10338.60324.40324.40324.40+2.21%1,880,8227.68
Oct 08, 2026317.60328.80317.40317.40317.40-1.81%1,824,4268.41
Oct 07, 2026322.00325.20321.40323.27323.27+0.71%14,7050.06
Oct 06, 2026328.40329.40317.00321.00321.00-2.43%49,1540.21
Oct 05, 2026321.60329.20317.80329.00329.00+3.33%10,6340.04
Oct 02, 2026317.20321.30316.00318.40318.40-1.24%4,2320.01
Oct 01, 2026321.80326.40319.00322.40322.40-0.92%79,0330.28
Sep 30, 2026327.60328.40325.30325.40325.40-0.91%78,0740.27
Sep 29, 2026329.10335.00328.20328.40328.40-0.61%26,4000.09
Sep 28, 2026323.40331.20325.20330.40330.40+3.25%32,0520.11
Sep 25, 2026318.70324.40320.00320.00320.00-0.81%278,1260.95
Sep 24, 2026321.00326.00321.20322.60322.60+0.31%268,2590.92
Sep 23, 2026323.40324.40318.40321.60321.60-0.81%17,2400.06
Sep 22, 2026323.20325.00316.20324.22324.22+0.07%36,9880.12
Sep 21, 2026323.20325.20318.20324.00324.00+0.56%7,3840.02
Sep 18, 2026331.40331.40317.40322.20322.20-1.82%380,5001.25
Sep 17, 2026321.40330.60322.40328.18328.18+1.64%69,0980.22
Sep 16, 2026320.80324.40319.30322.90322.90+3.17%42,4870.14
Sep 15, 2026312.00319.20310.40312.99312.99-0.75%613,9322.02
Sep 14, 2026323.20325.00310.00315.34315.34-3.03%283,1160.94
Sep 11, 2026326.00326.20321.60325.20325.20+0.33%100,6150.33
Sep 10, 2026326.70328.00321.40324.12324.12+0.16%43,2190.14
Sep 09, 2026324.60325.20320.00323.60323.60-0.75%373,9991.24
Sep 08, 2026324.40326.80322.60326.06326.06-0.50%100,1330.32
Sep 07, 2026326.80329.60323.00327.69327.69-0.09%2,6060.01
Sep 04, 2026328.90331.00325.00327.97327.97-1.18%512,0111.66
Sep 03, 2026328.70332.80327.80331.88331.88+0.65%10,7790.03
Sep 02, 2026339.00337.02323.70329.73329.73-2.16%64,9810.20
Sep 01, 2026345.20345.60337.00337.00337.00-2.26%16,7990.05
Aug 31, 2026336.20345.60335.60344.80344.80+2.72%140,9450.40
Aug 28, 2026338.70342.40334.00335.66335.66-0.89%8,6980.02
Aug 27, 2026333.30340.20336.60338.68338.68+1.13%7,6270.02
Aug 26, 2026337.00337.20330.80334.90334.90-0.87%31,6150.09
Aug 25, 2026338.10341.20336.00337.85337.85-1.13%174,9320.50
Aug 24, 2026338.40343.26338.00341.72341.72+0.83%165,9650.43