Duke Offshore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.10	17.68	16.50	16.64	16.64	-2.69%	11,022
May 12, 2026	17.69	17.69	17.05	17.10	17.10	-2.17%	3,302
May 11, 2026	16.40	17.50	16.40	17.48	17.48	3.43%	3,648
May 8, 2026	16.40	17.48	16.40	16.90	16.90	-0.88%	4,378
May 7, 2026	16.40	17.33	16.40	17.05	17.05	1.55%	6,614
May 6, 2026	16.35	16.95	16.35	16.79	16.79	3.77%	4,396
May 5, 2026	16.50	16.66	16.00	16.18	16.18	-3.86%	8,811
May 4, 2026	17.11	17.43	16.70	16.83	16.83	-1.64%	6,316
Apr 30, 2026	17.64	18.05	17.10	17.11	17.11	-4.94%	14,769
Apr 29, 2026	18.01	18.49	17.71	18.00	18.00	-2.70%	8,167
Apr 28, 2026	18.51	19.25	18.45	18.50	18.50	-4.00%	6,844
Apr 27, 2026	19.00	19.70	18.21	19.27	19.27	1.42%	5,595
Apr 24, 2026	19.32	19.80	18.01	19.00	19.00	0.32%	4,437
Apr 23, 2026	20.64	20.64	18.69	18.94	18.94	-3.71%	10,770
Apr 22, 2026	19.67	19.67	19.67	19.67	19.67	4.96%	11,026
Apr 21, 2026	17.36	18.80	17.20	18.74	18.74	4.28%	10,879
Apr 20, 2026	18.00	19.04	17.31	17.97	17.97	-1.05%	8,340
Apr 17, 2026	18.99	18.99	18.11	18.16	18.16	-4.37%	13,162
Apr 16, 2026	19.25	19.99	18.74	18.99	18.99	-3.70%	9,672
Apr 15, 2026	20.67	20.67	19.35	19.72	19.72	-2.67%	13,499
Apr 13, 2026	20.11	20.85	19.12	20.26	20.26	0.75%	25,629
Apr 10, 2026	18.21	20.11	18.21	20.11	20.11	4.96%	33,042
Apr 9, 2026	20.14	20.14	19.16	19.16	19.16	-4.96%	11,437
Apr 8, 2026	18.80	20.76	18.80	20.16	20.16	1.92%	49,956
Apr 7, 2026	19.78	19.78	19.78	19.78	19.78	-5.00%	4,179
Apr 6, 2026	20.82	20.82	20.82	20.82	20.82	-4.97%	1,233
Apr 2, 2026	21.91	21.91	21.91	21.91	21.91	-4.99%	1,499
Apr 1, 2026	23.06	23.06	23.06	23.06	23.06	-4.99%	2,798
Mar 30, 2026	24.27	24.27	24.27	24.27	24.27	-4.97%	2,195
Mar 27, 2026	25.54	25.54	25.54	25.54	25.54	-4.99%	599
Mar 25, 2026	26.88	26.88	26.88	26.88	26.88	-4.98%	1,913
Mar 24, 2026	28.29	28.29	28.29	28.29	28.29	-4.97%	3,656
Mar 23, 2026	32.89	32.89	29.77	29.77	29.77	-4.98%	44,721
Mar 20, 2026	31.33	31.33	31.33	31.33	31.33	4.99%	23,440
Mar 19, 2026	29.84	29.84	29.84	29.84	29.84	5.00%	13,960
Mar 18, 2026	28.42	28.42	28.42	28.42	28.42	4.99%	7,384
Mar 17, 2026	27.07	27.07	27.05	27.07	27.07	4.96%	16,557
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