Dolphin Drilling AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.80	2.83	2.67	2.75	2.75	-1.08%	696,423
May 12, 2026	2.79	2.88	2.66	2.78	2.78	6.51%	1,665,256
May 11, 2026	2.58	2.61	2.52	2.61	2.61	1.16%	494,694
May 8, 2026	2.62	2.62	2.53	2.58	2.58	-1.53%	517,544
May 7, 2026	2.73	2.76	2.62	2.62	2.62	-4.38%	520,916
May 6, 2026	2.90	2.90	2.70	2.74	2.74	-7.12%	1,027,175
May 5, 2026	2.96	3.21	2.79	2.95	2.95	-3.59%	414,489
May 4, 2026	3.19	3.25	3.05	3.06	3.06	-2.86%	145,796
Apr 30, 2026	2.96	3.18	2.96	3.15	3.15	4.30%	216,096
Apr 29, 2026	3.15	3.15	2.96	3.02	3.02	-0.98%	259,914
Apr 28, 2026	2.95	3.05	2.85	3.05	3.05	3.04%	533,057
Apr 27, 2026	3.17	3.17	2.92	2.96	2.96	-5.73%	479,696
Apr 24, 2026	3.24	3.24	3.00	3.14	3.14	-1.88%	325,389
Apr 23, 2026	3.28	3.28	2.79	3.20	3.20	0.63%	754,165
Apr 22, 2026	3.21	3.29	3.10	3.18	3.18	-	355,961
Apr 21, 2026	3.10	3.26	3.01	3.18	3.18	3.58%	494,429
Apr 20, 2026	2.90	3.18	2.90	3.07	3.07	6.60%	504,111
Apr 17, 2026	2.94	3.06	2.71	2.88	2.88	-	1,967,478
Apr 16, 2026	2.60	3.00	2.58	2.88	2.88	17.55%	1,365,990
Apr 15, 2026	2.72	2.75	2.45	2.45	2.45	-1.21%	1,702,682
Apr 14, 2026	2.45	2.48	2.40	2.48	2.48	0.81%	256,630
Apr 13, 2026	2.50	2.50	2.44	2.46	2.46	-0.81%	85,738
Apr 10, 2026	2.50	2.50	2.44	2.48	2.48	1.22%	73,775
Apr 9, 2026	2.44	2.50	2.44	2.45	2.45	-1.61%	149,276
Apr 8, 2026	2.56	2.56	2.43	2.49	2.49	-3.86%	134,513
Apr 7, 2026	2.58	2.70	2.50	2.59	2.59	2.37%	291,043
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