Dolphin Drilling AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.31	2.35	2.27	2.32	2.32	-1.28%	482,672
Aug 25, 2026	2.34	2.35	2.31	2.35	2.35	0.43%	580,962
Aug 24, 2026	2.32	2.35	2.32	2.34	2.34	-0.43%	618,756
Aug 21, 2026	2.35	2.35	2.31	2.35	2.35	-2.08%	2,624,132
Aug 20, 2026	2.44	2.45	2.32	2.40	2.40	-1.64%	2,955,171
Aug 19, 2026	2.49	2.62	2.30	2.44	2.44	-2.01%	5,273,840
Aug 18, 2026	2.49	2.49	2.45	2.49	2.49	-	621,225
Aug 17, 2026	2.47	2.49	2.45	2.49	2.49	-0.40%	605,469
Aug 14, 2026	2.50	2.50	2.46	2.50	2.50	0.81%	80,639
Aug 13, 2026	2.50	2.50	2.44	2.48	2.48	-0.80%	372,366
Aug 12, 2026	2.50	2.50	2.46	2.50	2.50	-	314,004
Aug 11, 2026	2.52	2.54	2.45	2.50	2.50	-	1,155,758
Aug 10, 2026	2.43	2.50	2.43	2.50	2.50	2.88%	437,387
Aug 7, 2026	2.50	2.50	2.43	2.43	2.43	-1.22%	215,162
Aug 6, 2026	2.50	2.50	2.46	2.46	2.46	-1.20%	396,374
Aug 5, 2026	2.50	2.52	2.48	2.49	2.49	-1.19%	321,231
Aug 4, 2026	2.55	2.55	2.49	2.52	2.52	-1.95%	636,951
Aug 3, 2026	2.57	2.58	2.50	2.57	2.57	-1.15%	473,366
Jul 31, 2026	2.59	2.60	2.53	2.60	2.60	-	981,901
Jul 30, 2026	2.60	2.60	2.50	2.60	2.60	-1.14%	1,864,909
Jul 29, 2026	2.63	2.63	2.55	2.63	2.63	-	1,510,510
Jul 28, 2026	2.63	2.63	2.52	2.63	2.63	-2.23%	1,228,427
Jul 27, 2026	2.63	2.69	2.60	2.69	2.69	-0.37%	420,115
Jul 24, 2026	2.70	2.70	2.65	2.70	2.70	-	123,066
Jul 23, 2026	2.76	2.81	2.65	2.70	2.70	-2.53%	417,170
Jul 22, 2026	2.69	2.77	2.62	2.77	2.77	2.59%	547,038
Jul 21, 2026	2.56	2.71	2.51	2.70	2.70	2.27%	395,055
Jul 20, 2026	2.57	2.72	2.57	2.64	2.64	-0.38%	327,543
Jul 17, 2026	2.78	2.78	2.55	2.65	2.65	-	117,104
Jul 16, 2026	2.68	2.68	2.53	2.65	2.65	-0.75%	390,946
Jul 15, 2026	2.73	2.74	2.61	2.67	2.67	-1.84%	298,321
Jul 14, 2026	2.68	2.74	2.68	2.72	2.72	1.87%	237,368
Jul 13, 2026	2.51	2.67	2.51	2.67	2.67	0.75%	419,672
Jul 10, 2026	2.54	2.65	2.49	2.65	2.65	2.71%	168,264
Jul 9, 2026	2.65	2.65	2.56	2.58	2.58	-2.27%	39,858
Jul 8, 2026	2.65	2.65	2.64	2.64	2.64	-	27,200
Jul 7, 2026	2.63	2.65	2.53	2.64	2.64	1.93%	155,717
Jul 6, 2026	2.75	2.75	2.52	2.59	2.59	1.57%	321,894
Jul 3, 2026	2.44	2.64	2.42	2.55	2.55	1.59%	459,695
Jul 2, 2026	2.48	2.58	2.43	2.51	2.51	1.62%	232,645
Jul 1, 2026	2.44	2.52	2.43	2.47	2.47	1.65%	540,733
Jun 30, 2026	2.44	2.46	2.43	2.43	2.43	-0.82%	1,171,026
Jun 29, 2026	2.52	2.55	2.43	2.45	2.45	0.82%	171,256
Jun 26, 2026	2.55	2.55	2.39	2.43	2.43	-2.41%	378,501
Jun 25, 2026	2.50	2.53	2.49	2.49	2.49	-0.40%	158,571
Jun 24, 2026	2.60	2.60	2.49	2.50	2.50	0.40%	431,813
Jun 23, 2026	2.60	2.60	2.49	2.49	2.49	-0.80%	729,842
Jun 22, 2026	2.51	2.73	2.51	2.51	2.51	-0.40%	154,418
Jun 19, 2026	2.68	2.68	2.52	2.52	2.52	-3.08%	214,949
Jun 18, 2026	2.56	2.62	2.55	2.60	2.60	1.56%	201,902