Skip to main content
logo
Dolphin Drilling AS (OSL:DDRIL)
Norway flag Norway · Delayed Price · Currency is NOK
1.575
+0.070 (4.65%)
Oct 9, 2026, 4:26 PM CET

Dolphin Drilling AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261.481.581.461.581.584.65%9,263,514
Oct 8, 20261.601.601.451.511.51-5.94%6,782,009
Oct 7, 20261.601.651.581.601.60-1.84%2,363,160
Oct 6, 20261.641.651.531.631.63-4.40%5,132,695
Oct 5, 20261.841.841.691.711.71-2.57%1,255,488
Oct 2, 20261.831.831.691.751.75-0.57%1,385,283
Oct 1, 20261.761.801.741.761.760.28%990,816
Sep 30, 20261.821.831.751.761.76-3.57%1,420,292
Sep 29, 20261.921.921.821.821.82-3.19%1,812,347
Sep 28, 20261.951.951.871.881.88-0.53%759,514
Sep 25, 20261.881.971.851.891.89-0.26%1,569,518
Sep 24, 20261.991.991.871.901.90-2.82%1,829,933
Sep 23, 20262.012.031.951.951.95-2.99%2,286,419
Sep 22, 20262.002.051.962.012.01-0.99%2,071,759
Sep 21, 20262.082.082.002.032.03-2.40%1,238,876
Sep 18, 20262.172.182.072.082.08-4.15%2,615,225
Sep 17, 20262.162.292.152.172.170.93%4,678,205
Sep 16, 20262.152.152.132.152.15-863,342
Sep 15, 20262.162.162.092.152.15-0.46%1,163,580
Sep 14, 20262.152.162.142.162.160.47%898,303
Sep 11, 20262.152.182.112.152.15-1,464,391
Sep 10, 20262.162.182.112.152.15-850,530
Sep 9, 20262.172.172.132.152.15-1.38%715,174
Sep 8, 20262.122.222.112.182.181.87%975,113
Sep 7, 20262.152.252.132.142.14-0.47%1,268,914
Sep 4, 20262.142.162.122.152.15-1,761,345
Sep 3, 20262.152.162.102.152.15-0.92%1,604,191
Sep 2, 20262.252.262.162.172.17-3.56%1,478,859
Sep 1, 20262.252.252.192.252.25-919,891
Aug 31, 20262.242.252.222.252.25-2.17%1,756,087
Aug 28, 20262.242.302.242.302.304.07%4,839,413
Aug 27, 20262.302.342.202.212.21-4.74%1,004,542
Aug 26, 20262.312.352.272.322.32-1.28%482,672
Aug 25, 20262.342.352.312.352.350.43%580,962
Aug 24, 20262.322.352.322.342.34-0.43%618,756
Aug 21, 20262.352.352.312.352.35-2.08%2,624,132
Aug 20, 20262.442.452.322.402.40-1.64%2,955,171
Aug 19, 20262.492.622.302.442.44-2.01%5,273,840
Aug 18, 20262.492.492.452.492.49-621,225
Aug 17, 20262.472.492.452.492.49-0.40%605,469
Aug 14, 20262.502.502.462.502.500.81%80,639
Aug 13, 20262.502.502.442.482.48-0.80%372,366
Aug 12, 20262.502.502.462.502.50-314,004
Aug 11, 20262.522.542.452.502.50-1,155,758
Aug 10, 20262.432.502.432.502.502.88%437,387
Aug 7, 20262.502.502.432.432.43-1.22%215,162
Aug 6, 20262.502.502.462.462.46-1.20%396,374
Aug 5, 20262.502.522.482.492.49-1.19%321,231
Aug 4, 20262.552.552.492.522.52-1.95%636,951
Aug 3, 20262.572.582.502.572.57-1.15%473,366