OSL, BWO End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, BWO: BW Offshore Ltd

25 Aug 2025

LAST: 37.35	CHANGE: 0.40	OPEN: 37.65	HIGH: 37.65	ASK: 0.00	VOLUME: 222.7K
LAST: 37.35	CHG(%): 1.05	PREV: 38.20	LOW: 36.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	37.65	37.65	36.80	37.35	222.7K
22 Aug 25	38.00	38.35	37.80	37.80	76.5K
21 Aug 25	37.70	38.20	37.65	38.20	81.6K
20 Aug 25	37.50	38.05	37.30	37.80	31.2K
19 Aug 25	37.10	38.15	36.95	37.50	160.9K
18 Aug 25	37.00	37.35	36.50	37.35	47.7K
15 Aug 25	37.20	37.20	36.45	36.45	60.1K
14 Aug 25	36.05	36.95	36.05	36.50	42.9K
13 Aug 25	37.25	37.25	36.10	36.55	55.3K
12 Aug 25	36.50	37.20	36.50	36.90	59K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	36.77
MA10:	35.66
MA20:	34.93
MA50:	33.26
MA100:	31.37
MA200:	30.99
STO9:	85.71
STO14:	88.42
RSI14:	82.35
WPR14:	-8.70
MTM14:	4.05
ROC14:	0.12
ATR:	1.01
Week High:	38.35
Week Low:	36.45
Month High:	38.35
Month Low:	33.50
Year High:	38.35
Year Low:	25.15
Volatility:	3.79

RECENT SPLITS

Date	Ratio
02 Dec 2016	1-50
29 Jun 2016	1202-281