OSL, CLCO 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, CLCO: Cool Company Oy

29 Aug 2025

LAST: 82.90	CHANGE: 2.70	OPEN: 84.70	HIGH: 84.80	ASK: 0.00	VOLUME: 53.8K
LAST: 82.90	CHG(%): 3.43	PREV: 78.80	LOW: 82.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	84.70	84.80	82.00	82.90	53.8K
28 Aug 25	80.20	88.00	80.00	81.50	105.7K
26 Aug 25	79.60	82.30	78.80	78.80	45.6K
25 Aug 25	85.00	85.00	80.20	81.30	32.6K
22 Aug 25	81.10	83.50	81.10	82.30	26.1K
21 Aug 25	79.70	81.00	79.60	80.80	19.1K
20 Aug 25	81.90	81.90	77.70	79.50	9.4K
19 Aug 25	77.80	80.90	76.80	78.80	31.5K
18 Aug 25	75.00	76.60	75.00	76.50	12.2K
15 Aug 25	77.00	77.00	75.50	76.00	4.6K

COMPANY PROFILE

Name:	Cool Company Oy
About:	Cool Company Ltd. acquires, owns, operates, and charters liquefied natural gas carriers (LNGCs). As of December 31, 2024, it owned a fleet of twelve LNGCs, including seven modern tri-fuel diesel electric vessels; two modern 2-stroke and two TFDE vessels; one 2-stroke MEGA LNG carriers; and managed three LNGCs, and floating storage and regasification units for third parties. The company was founded in 1970 and is based in London, the United Kingdom.
Sector:	Energy
Address:	7 Clarges Street, London, United Kingdom, W1J 8AE
Website:	https://www.coolcoltd.com
ISIN:	BMG2415A1137

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:

FUNDAMENTALS

P/E Ratio:	6.02
DivYield:	0.01
Div/Share:	0.97
PtB:	0.55
PtS:	13.40
EBITDA:	218.1M
Shares:	52.87M
Market Cap:	4.383B

TECHNICAL INDICATORS

MA5:	79.80
MA10:	78.01
MA20:	74.46
MA50:	71.57
MA100:	65.99
MA200:	76.68
STO9:	49.61
STO14:	66.49
RSI14:	67.96
WPR14:	-5.84
MTM14:	12.90
ROC14:	0.19
ATR:	4.69
Week High:	88.00
Week Low:	78.80
Month High:	88.00
Month Low:	68.40
Year High:	132.00
Year Low:	45.80

RECENT DIVIDENDS

Date	Amount
29 Nov 2024	$1.60
06 Sep 2024	$4.38
30 May 2024	$4.38
08 Mar 2024	$4.38
06 Dec 2023	$4.38
08 Sep 2023	$4.38
31 May 2023	$4.38
02 Mar 2023	$4.27