Skip to main content
logo
Dolphin Drilling AS (OSL:DDRIL)
Norway flag Norway · Delayed Price · Currency is NOK
0.0083
-0.0009 (-9.78%)
Aug 1, 2025, 4:25 PM CET

Dolphin Drilling AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.010.010.010.010.01-9.78%423,443,340
Jul 31, 20250.010.010.010.010.01-3.16%270,521,214
Jul 30, 20250.010.010.010.010.011.06%292,934,303
Jul 29, 20250.010.010.010.010.01-6.00%382,889,100
Jul 28, 20250.010.010.010.010.01-5.66%488,233,850
Jul 25, 20250.010.010.010.010.01-652,341,070
Jul 24, 20250.010.010.010.010.01-0.93%211,056,386
Jul 23, 20250.010.010.010.010.014.90%1,649,455,065
Jul 22, 20250.070.080.010.010.01-85.43%1,091,890,422
Jul 21, 20250.080.080.070.070.07-6.04%1,487,264
Jul 18, 20250.080.080.070.070.07-0.67%2,581,545
Jul 17, 20250.070.080.070.080.0810.29%7,947,595
Jul 16, 20250.090.130.060.070.07-29.17%19,184,073
Jul 15, 20250.090.150.080.100.1037.14%31,740,159
Jul 14, 20250.080.080.060.070.07-5.28%525,082
Jul 11, 20250.070.080.070.070.07-1.20%822,408
Jul 10, 20250.080.080.060.070.07-1.45%1,699,915
Jul 9, 20250.080.080.070.080.0816.23%253,830
Jul 8, 20250.070.080.070.070.07-3.97%2,184,866
Jul 7, 20250.080.080.070.070.07-8.23%1,920,551
Jul 4, 20250.080.080.070.070.07-0.13%727,168
Jul 3, 20250.080.080.070.070.070.27%505,144
Jul 2, 20250.080.080.070.070.07-9.42%5,860,756
Jul 1, 20250.080.080.080.080.086.94%5,073,863
Jun 30, 20250.090.090.080.080.08-3.41%1,783,688
Jun 27, 20250.080.090.080.080.080.64%2,667,868
Jun 26, 20250.080.090.080.080.08-1.75%1,137,996
Jun 25, 20250.080.090.070.080.08-0.62%1,405,023
Jun 24, 20250.090.090.080.080.08-7.47%5,123,355
Jun 23, 20250.090.090.080.090.098.75%2,944,252
Jun 20, 20250.080.090.080.080.08-3,198,167
Jun 19, 20250.080.090.080.080.08-1.60%519,188
Jun 18, 20250.080.090.080.080.08-8.14%6,533,747
Jun 17, 20250.080.090.080.090.09-0.45%3,811,299
Jun 16, 20250.090.090.080.090.095.83%2,463,880
Jun 13, 20250.090.100.080.080.08-6.46%11,250,610
Jun 12, 20250.080.100.080.090.0912.25%5,326,580
Jun 11, 20250.080.080.070.080.084.85%13,062,808
Jun 10, 20250.100.100.070.080.08-25.92%16,540,228
Jun 6, 20250.120.120.100.100.10-4.81%9,908,884
Jun 5, 20250.130.130.110.110.11-9.83%5,949,298
Jun 4, 20250.120.140.100.120.1210.29%13,793,948
Jun 3, 20250.090.130.090.110.1136.00%24,996,730
Jun 2, 20250.090.090.060.080.08-20.95%25,044,764
May 30, 20250.370.370.100.100.10-79.35%42,359,500
May 28, 20250.500.520.490.490.49-2.00%269,151
May 27, 20250.500.520.420.500.50-1.77%164,194
May 26, 20250.480.510.460.510.515.93%323,234
May 23, 20250.520.520.470.480.48-5.78%141,042
May 22, 20250.450.520.450.510.510.20%102,986