Dolphin Drilling AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.45	2.50	2.45	2.50	2.50	-	193,844
Mar 12, 2026	2.45	2.50	2.45	2.50	2.50	0.40%	176,878
Mar 11, 2026	2.45	2.59	2.45	2.49	2.49	1.63%	98,869
Mar 10, 2026	2.52	2.52	2.45	2.45	2.45	-2.78%	176,591
Mar 9, 2026	2.55	2.60	2.51	2.52	2.52	0.40%	112,368
Mar 6, 2026	2.45	2.60	2.45	2.51	2.51	-2.33%	247,669
Mar 5, 2026	2.58	2.58	2.50	2.57	2.57	0.78%	59,486
Mar 4, 2026	2.50	2.58	2.50	2.55	2.55	1.15%	124,326
Mar 3, 2026	2.69	2.69	2.50	2.52	2.52	-5.76%	215,533
Mar 2, 2026	2.56	2.69	2.55	2.68	2.68	4.49%	81,422
Feb 27, 2026	2.60	2.67	2.50	2.56	2.56	0.79%	64,482
Feb 26, 2026	2.69	2.69	2.51	2.54	2.54	-2.31%	86,363
Feb 25, 2026	2.56	2.70	2.54	2.60	2.60	1.52%	48,674
Feb 24, 2026	2.57	2.66	2.50	2.56	2.56	-1.50%	27,973
Feb 23, 2026	2.69	2.69	2.53	2.60	2.60	-	34,797
Feb 20, 2026	2.60	2.69	2.60	2.60	2.60	-3.70%	23,115
Feb 19, 2026	2.70	2.70	2.60	2.70	2.70	-	90,839
Feb 18, 2026	2.60	2.70	2.42	2.70	2.70	8.00%	342,853
Feb 17, 2026	2.42	2.65	2.40	2.50	2.50	3.73%	208,290
Feb 16, 2026	2.40	2.60	2.40	2.41	2.41	0.33%	1,009
Feb 13, 2026	2.50	2.50	2.40	2.40	2.40	0.08%	82,873
Feb 12, 2026	2.40	2.45	2.40	2.40	2.40	-1.56%	443,319
Feb 11, 2026	2.45	2.45	2.35	2.44	2.44	-0.49%	27,654
Feb 10, 2026	2.35	2.56	2.35	2.45	2.45	0.82%	21,960
Feb 9, 2026	2.30	2.44	2.30	2.43	2.43	-1.62%	34,594
Feb 6, 2026	2.51	2.51	2.47	2.47	2.47	-1.59%	15,141
Feb 5, 2026	2.52	2.52	2.51	2.51	2.51	-3.09%	34,741
Feb 4, 2026	2.62	2.62	2.50	2.59	2.59	2.78%	5,924
Feb 3, 2026	2.62	2.62	2.40	2.52	2.52	0.80%	96,115
Feb 2, 2026	2.73	2.73	2.47	2.50	2.50	-6.33%	110,204
Jan 30, 2026	2.60	2.70	2.60	2.67	2.67	2.26%	24,115
Jan 29, 2026	2.60	2.64	2.60	2.61	2.61	0.38%	46,461
Jan 28, 2026	2.74	2.74	2.55	2.60	2.60	-	40,202
Jan 27, 2026	2.74	2.74	2.60	2.60	2.60	-1.74%	30,992
Jan 26, 2026	2.73	2.73	2.63	2.65	2.65	-3.08%	36,719
Jan 23, 2026	2.74	2.74	2.52	2.73	2.73	8.33%	165,594
Jan 22, 2026	2.60	2.75	2.48	2.52	2.52	-3.08%	71,366
Jan 21, 2026	2.69	2.69	2.50	2.60	2.60	-2.37%	66,021
Jan 20, 2026	2.48	2.78	2.48	2.66	2.66	6.52%	90,158
Jan 19, 2026	2.55	2.68	2.45	2.50	2.50	-1.96%	60,924
Jan 16, 2026	2.88	2.88	2.30	2.55	2.55	3.66%	18,593
Jan 15, 2026	2.46	2.58	2.43	2.46	2.46	-1.20%	247,161
Jan 14, 2026	2.46	2.52	2.40	2.49	2.49	-	175,339
Jan 13, 2026	2.43	2.49	2.40	2.49	2.49	-	257,694
Jan 12, 2026	2.61	2.64	2.49	2.49	2.49	-5.68%	357,132
Jan 9, 2026	2.67	2.70	2.58	2.64	2.64	-2.22%	205,624
Jan 8, 2026	2.76	2.76	2.64	2.70	2.70	-1.10%	138,893
Jan 7, 2026	2.82	2.82	2.61	2.73	2.73	-3.19%	210,782
Jan 6, 2026	2.85	2.85	2.73	2.82	2.82	-	121,090
Jan 5, 2026	2.85	2.91	2.76	2.82	2.82	-1.05%	114,999