Duke Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.55	15.80	14.55	15.38	15.38	0.72%	2,222
Feb 12, 2026	14.67	15.34	14.67	15.27	15.27	4.09%	2,108
Feb 11, 2026	14.65	15.30	14.60	14.67	14.67	-4.12%	1,791
Feb 10, 2026	15.85	15.85	14.44	15.30	15.30	0.72%	4,868
Feb 9, 2026	13.95	15.34	13.95	15.19	15.19	3.97%	3,289
Feb 6, 2026	14.90	14.90	14.30	14.61	14.61	-1.95%	686
Feb 5, 2026	14.80	15.93	14.80	14.90	14.90	-3.25%	640
Feb 4, 2026	16.39	16.39	15.34	15.40	15.40	-4.35%	3,328
Feb 3, 2026	15.65	16.59	15.65	16.10	16.10	-1.71%	3,361
Feb 2, 2026	16.42	16.85	15.72	16.38	16.38	1.55%	1,896
Feb 1, 2026	16.35	16.35	15.59	16.13	16.13	3.46%	6,392
Jan 30, 2026	15.69	15.70	14.70	15.59	15.59	0.84%	5,058
Jan 29, 2026	15.81	16.27	15.06	15.46	15.46	-0.26%	6,210
Jan 28, 2026	15.46	15.50	15.10	15.50	15.50	4.94%	5,299
Jan 27, 2026	13.47	14.77	13.42	14.77	14.77	4.98%	4,755
Jan 23, 2026	14.14	14.76	14.03	14.07	14.07	-0.50%	2,875
Jan 22, 2026	14.65	15.25	14.05	14.14	14.14	-3.28%	3,344
Jan 21, 2026	14.60	15.80	14.50	14.62	14.62	-4.01%	7,664
Jan 20, 2026	16.00	16.00	15.20	15.23	15.23	-3.18%	1,728
Jan 19, 2026	15.50	15.98	15.22	15.73	15.73	0.64%	1,446
Jan 16, 2026	15.10	16.48	15.10	15.63	15.63	-0.45%	7,193
Jan 14, 2026	15.63	16.35	15.63	15.70	15.70	0.45%	5,522
Jan 13, 2026	15.99	16.66	15.51	15.63	15.63	-2.19%	4,906
Jan 12, 2026	14.93	16.45	14.93	15.98	15.98	1.98%	15,351
Jan 9, 2026	15.56	16.79	15.56	15.67	15.67	-3.87%	2,919
Jan 8, 2026	16.49	16.85	15.55	16.30	16.30	0.87%	11,220
Jan 7, 2026	16.07	16.24	15.93	16.16	16.16	1.51%	3,158
Jan 6, 2026	16.41	16.41	15.91	15.92	15.92	-2.03%	783
Jan 5, 2026	15.62	16.28	15.62	16.25	16.25	0.68%	1,820
Jan 2, 2026	16.04	17.10	16.04	16.14	16.14	-2.18%	18,088
Jan 1, 2026	17.15	17.15	16.16	16.50	16.50	-2.65%	4,342
Dec 31, 2025	16.87	17.00	16.00	16.95	16.95	2.48%	6,722
Dec 30, 2025	16.01	16.55	16.00	16.54	16.54	2.86%	1,754
Dec 29, 2025	16.06	17.00	16.06	16.08	16.08	-2.84%	3,994
Dec 26, 2025	16.51	17.24	16.51	16.55	16.55	-4.11%	4,807
Dec 24, 2025	17.20	17.55	16.11	17.26	17.26	2.31%	10,804
Dec 23, 2025	16.58	16.90	16.00	16.87	16.87	3.69%	15,663
Dec 22, 2025	16.01	16.88	16.01	16.27	16.27	-2.98%	11,894
Dec 19, 2025	16.39	16.87	16.00	16.77	16.77	-	4,462
Dec 18, 2025	16.50	17.15	15.59	16.77	16.77	2.19%	6,916
Dec 17, 2025	17.49	17.49	16.40	16.41	16.41	-1.56%	8,987
Dec 16, 2025	15.72	16.99	15.72	16.67	16.67	2.08%	4,787
Dec 15, 2025	16.75	17.49	16.25	16.33	16.33	-4.28%	5,517
Dec 12, 2025	17.39	17.39	16.05	17.06	17.06	2.28%	9,806
Dec 11, 2025	16.22	16.94	15.71	16.68	16.68	2.39%	8,247
Dec 10, 2025	17.19	17.19	16.15	16.29	16.29	-3.67%	1,242
Dec 9, 2025	16.01	17.06	16.01	16.91	16.91	1.08%	2,601
Dec 8, 2025	16.01	16.99	15.96	16.73	16.73	0.06%	6,420
Dec 5, 2025	16.69	16.94	16.19	16.72	16.72	-1.82%	1,449
Dec 4, 2025	16.25	17.19	16.25	17.03	17.03	-0.29%	3,640