Dolphin Drilling AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.40	2.53	2.40	2.53	2.53	4.12%	66,154
Mar 31, 2026	2.47	2.53	2.43	2.43	2.43	-5.08%	98,702
Mar 30, 2026	2.60	2.60	2.47	2.56	2.56	4.07%	40,739
Mar 27, 2026	2.40	2.53	2.40	2.46	2.46	0.41%	63,509
Mar 26, 2026	2.42	2.49	2.40	2.45	2.45	-0.81%	425,007
Mar 25, 2026	2.60	2.62	2.42	2.47	2.47	-5.00%	120,876
Mar 24, 2026	2.65	2.69	2.44	2.60	2.60	4.00%	105,539
Mar 23, 2026	2.48	2.69	2.44	2.50	2.50	0.81%	372,173
Mar 20, 2026	2.50	2.50	2.47	2.48	2.48	-0.80%	34,156
Mar 19, 2026	2.50	2.50	2.40	2.50	2.50	0.04%	290,884
Mar 18, 2026	2.50	2.50	2.42	2.50	2.50	2.00%	263,422
Mar 17, 2026	2.50	2.50	2.40	2.45	2.45	0.57%	110,004
Mar 16, 2026	2.63	2.63	2.43	2.44	2.44	-2.56%	38,978
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