Skip to main content
logo
Dolphin Drilling AS (OSL:DDRIL)
Norway flag Norway · Delayed Price · Currency is NOK
2.450
-0.050 (-2.00%)
Feb 3, 2026, 10:12 AM CET

Dolphin Drilling AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262.732.732.472.502.50-6.33%110,204
Jan 30, 20262.602.702.602.672.672.26%24,115
Jan 29, 20262.602.642.602.612.610.38%46,461
Jan 28, 20262.742.742.552.602.60-40,202
Jan 27, 20262.742.742.602.602.60-1.74%30,992
Jan 26, 20262.732.732.632.652.65-3.08%36,719
Jan 23, 20262.742.742.522.732.738.33%165,594
Jan 22, 20262.602.752.482.522.52-3.08%71,366
Jan 21, 20262.692.692.502.602.60-2.37%66,021
Jan 20, 20262.482.782.482.662.666.52%90,158
Jan 19, 20262.552.682.452.502.50-1.96%60,924
Jan 16, 20262.882.882.302.552.553.66%18,593
Jan 15, 20262.462.582.432.462.46-1.20%247,161
Jan 14, 20262.462.522.402.492.49-175,339
Jan 13, 20262.432.492.402.492.49-257,694
Jan 12, 20262.612.642.492.492.49-5.68%357,132
Jan 9, 20262.672.702.582.642.64-2.22%205,624
Jan 8, 20262.762.762.642.702.70-1.10%138,893
Jan 7, 20262.822.822.612.732.73-3.19%210,782
Jan 6, 20262.852.852.732.822.82-121,090
Jan 5, 20262.852.912.762.822.82-1.05%114,999
Jan 2, 20262.762.852.702.852.855.56%527,950
Dec 30, 20252.942.972.702.702.70-8.16%1,745,300
Dec 29, 20252.943.002.852.942.942.08%216,417
Dec 23, 20252.882.942.852.882.88-1.03%71,797
Dec 22, 20252.912.942.792.912.911.04%242,379
Dec 19, 20252.882.912.792.882.88-311,174
Dec 18, 20252.912.972.882.882.88-101,111
Dec 17, 20252.972.972.882.882.88-3.03%66,731
Dec 16, 20253.003.002.882.972.971.02%124,528
Dec 15, 20253.003.002.942.942.94-1.01%196,822
Dec 12, 20252.943.002.942.972.971.02%127,894
Dec 11, 20253.003.002.942.942.94-2.00%24,958
Dec 10, 20252.973.002.883.003.001.01%252,960
Dec 9, 20253.003.002.972.972.971.02%150,531
Dec 8, 20253.003.002.942.942.94-2.00%458,076
Dec 5, 20252.973.002.913.003.001.01%274,473
Dec 4, 20252.943.002.852.972.972.06%174,973
Dec 3, 20252.912.942.822.912.91-1.02%136,482
Dec 2, 20253.003.002.762.942.94-204,411
Dec 1, 20252.823.002.822.942.944.26%52,025
Nov 28, 20252.942.972.822.822.82-4.08%70,860
Nov 27, 20252.943.002.942.942.94-19,516
Nov 26, 20252.972.972.912.942.94-1.01%54,313
Nov 25, 20252.972.972.882.972.972.06%29,851
Nov 24, 20252.913.002.762.912.912.11%254,069
Nov 21, 20253.003.032.822.852.85-2.06%346,411
Nov 20, 20252.943.032.912.912.91-648,106
Nov 19, 20252.972.972.852.912.912.11%71,100
Nov 18, 20252.853.002.792.852.85-87,480