OSL, GOGL 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, GOGL: Golden Ocean Group Ltd

19 Aug 2025

LAST: 83.25	CHANGE: 1.30	OPEN: 82.10	HIGH: 85.20	ASK: 0.00	VOLUME: 518.4K
LAST: 83.25	CHG(%): 1.49	PREV: 87.00	LOW: 82.10	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	82.10	85.20	82.10	83.25	518.4K
18 Aug 25	79.95	82.70	79.70	82.30	217.4K
15 Aug 25	80.40	81.60	79.00	81.00	333.8K
14 Aug 25	85.30	85.95	83.05	83.05	208.5K
13 Aug 25	86.05	86.45	84.95	85.70	125.4K
12 Aug 25	85.75	86.30	84.35	86.15	150.4K
11 Aug 25	89.50	89.60	85.80	86.20	135.6K
08 Aug 25	88.50	92.00	88.50	90.00	230.4K
07 Aug 25	91.00	91.50	89.30	91.25	187.3K
06 Aug 25	90.00	91.45	89.45	90.75	285.2K

COMPANY PROFILE

Name:	Golden Ocean Group Ltd
About:	Golden Ocean Group Limited owns and operates a fleet of dry bulk vessels. The company also transports bulk commodities, including ores, coal, grains, and fertilizers. Golden Ocean Group Limited was formerly knowns as Knightsbridge Shipping Limited and changed its name to Golden Ocean Group Limited in March 2015. The company incorporated in 1996 and is headquartered in Hamilton, Bermuda. As of August 20, 2025, Golden Ocean Group Limited operates as a subsidiary of Cmb.Tech NV.
Address:	Par-la-Ville Place, Hamilton, Bermuda, HM 08
Website:	https://www.goldenocean.bm
ISIN:	BMG396372051
LEI:	549300HQH91CZG0OJL61

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:	14.33
DivYield:	0.01
Div/Share:	0.80
Price to Book:	0.89
Price to Sales:	19.22
EBITDA:	326.06M
Shares:	199.4M
Market Cap:	16.6B

TECHNICAL INDICATORS

MA5:	86.00
MA10:	86.43
MA20:	85.01
MA50:	80.37
MA100:	80.31
MA200:	93.47
STO9:	22.67
STO14:	48.21
RSI14:	52.79
WPR14:	-46.00
MTM14:	-0.30
ROC14:	0.00
ATR:	2.33
Week High:	92.00
Week Low:	79.00
Month High:	92.00
Month Low:	79.00
Year High:	145.10
Year Low:	65.00
Volatility:	22.65

RECENT SPLITS

Date	Ratio
18 Feb 2021	504-503
01 Aug 2016	1-5
19 Feb 2016	558-503

RECENT DIVIDENDS

Date	Amount
04 Jun 2025	$0.51
10 Mar 2025	$1.61
06 Dec 2024	$3.22
10 Sep 2024	$3.22
06 Jun 2024	$3.22
12 Mar 2024	$3.22
05 Dec 2023	$1.07
08 Sep 2023	$1.07
25 May 2023	$1.07
27 Feb 2023	$2.15