Duke Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	25.78	25.79	25.78	25.79	25.79	4.97%	14,643
Mar 13, 2026	24.57	24.57	23.98	24.57	24.57	5.00%	20,136
Mar 12, 2026	22.70	23.40	22.70	23.40	23.40	4.98%	29,055
Mar 11, 2026	22.25	22.29	22.00	22.29	22.29	4.99%	41,512
Mar 10, 2026	21.22	21.23	21.20	21.23	21.23	5.00%	10,043
Mar 9, 2026	19.99	20.22	19.01	20.22	20.22	4.98%	49,587
Mar 6, 2026	19.26	19.26	18.06	19.26	19.26	4.96%	40,129
Mar 5, 2026	18.00	18.35	17.83	18.35	18.35	4.98%	8,547
Mar 4, 2026	18.00	18.10	17.26	17.48	17.48	-3.43%	14,824
Mar 2, 2026	18.25	18.25	17.60	18.10	18.10	-2.27%	11,947
Feb 27, 2026	19.19	19.22	17.40	18.52	18.52	1.15%	18,582
Feb 26, 2026	17.80	18.31	17.00	18.31	18.31	4.99%	14,704
Feb 25, 2026	17.44	17.44	16.71	17.44	17.44	5.00%	18,028
Feb 24, 2026	15.92	16.71	15.13	16.61	16.61	4.33%	12,892
Feb 23, 2026	16.00	16.00	15.85	15.92	15.92	1.99%	2,273
Feb 20, 2026	15.19	15.95	15.19	15.61	15.61	0.71%	855
Feb 19, 2026	16.24	16.24	14.98	15.50	15.50	-	2,721
Feb 18, 2026	14.91	16.15	14.91	15.50	15.50	-1.08%	5,762
Feb 17, 2026	16.64	16.64	15.23	15.67	15.67	-1.14%	3,565
Feb 16, 2026	15.64	16.14	15.64	15.85	15.85	3.06%	9,824
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