Dolphin Drilling AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.15	2.15	2.13	2.15	-	-	863,342
Sep 15, 2026	2.16	2.16	2.09	2.15	2.15	-0.46%	1,163,580
Sep 14, 2026	2.15	2.16	2.14	2.16	2.16	0.47%	898,303
Sep 11, 2026	2.15	2.18	2.11	2.15	2.15	-	1,464,391
Sep 10, 2026	2.16	2.18	2.11	2.15	2.15	-	850,530
Sep 9, 2026	2.17	2.17	2.13	2.15	2.15	-1.38%	715,174
Sep 8, 2026	2.12	2.22	2.11	2.18	2.18	1.87%	975,113
Sep 7, 2026	2.15	2.25	2.13	2.14	2.14	-0.47%	1,268,914
Sep 4, 2026	2.14	2.16	2.12	2.15	2.15	-	1,761,345
Sep 3, 2026	2.15	2.16	2.10	2.15	2.15	-0.92%	1,604,191
Sep 2, 2026	2.25	2.26	2.16	2.17	2.17	-3.56%	1,478,859
Sep 1, 2026	2.25	2.25	2.19	2.25	2.25	-	919,891
Aug 31, 2026	2.24	2.25	2.22	2.25	2.25	-2.17%	1,756,087
Aug 28, 2026	2.24	2.30	2.24	2.30	2.30	4.07%	4,839,413
Aug 27, 2026	2.30	2.34	2.20	2.21	2.21	-4.74%	1,004,542
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