Dolphin Drilling AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.75	2.75	2.53	2.56	2.56	-1.54%	196,354
Jun 16, 2026	2.70	2.70	2.56	2.60	2.60	-1.14%	302,504
Jun 15, 2026	2.49	2.67	2.49	2.63	2.63	5.62%	657,508
Jun 12, 2026	2.56	2.68	2.49	2.49	2.49	-0.40%	1,501,582
Jun 11, 2026	2.55	2.62	2.50	2.50	2.50	-3.10%	1,352,796
Jun 10, 2026	2.61	2.65	2.57	2.58	2.58	-1.53%	284,556
Jun 9, 2026	2.72	2.74	2.61	2.62	2.62	-2.60%	399,061
Jun 8, 2026	2.71	2.76	2.66	2.69	2.69	-0.37%	284,549
Jun 5, 2026	2.75	2.88	2.70	2.70	2.70	-1.10%	804,506
Jun 4, 2026	2.85	2.86	2.72	2.73	2.73	-5.54%	844,483
Jun 3, 2026	2.90	3.02	2.89	2.89	2.89	-1.03%	303,227
Jun 2, 2026	2.75	3.05	2.75	2.92	2.92	5.42%	353,483
Jun 1, 2026	2.80	2.84	2.76	2.77	2.77	-2.46%	163,402
May 29, 2026	3.01	3.01	2.84	2.84	2.84	-5.33%	519,274
May 28, 2026	2.90	3.00	2.85	3.00	3.00	5.26%	253,381
May 27, 2026	2.85	2.93	2.85	2.85	2.85	-	222,726