Dolphin Drilling AS (OSL:DDRIL)
Norway · Delayed Price · Currency is NOK 2.330
-0.020 (-0.85%)
Oct 30, 2026, 4:25 PM CET
Dolphin Drilling AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.33 | 2.49 | 2.32 | 2.33 | 2.33 | -0.85% | 2,911,134 |
| Oct 29, 2026 | 2.10 | 2.35 | 2.10 | 2.35 | 2.35 | 14.63% | 2,358,886 |
| Oct 28, 2026 | 2.10 | 2.10 | 1.98 | 2.05 | 2.05 | 0.99% | 2,164,618 |
| Oct 27, 2026 | 2.09 | 2.20 | 2.00 | 2.03 | 2.03 | 12.47% | 8,490,866 |
| Oct 26, 2026 | 1.85 | 1.85 | 1.75 | 1.81 | 1.81 | 0.28% | 1,207,276 |
| Oct 23, 2026 | 1.74 | 1.82 | 1.66 | 1.80 | 1.80 | 4.65% | 1,577,096 |
| Oct 22, 2026 | 1.79 | 1.85 | 1.72 | 1.72 | 1.72 | -1.99% | 1,528,193 |
| Oct 21, 2026 | 1.66 | 1.79 | 1.65 | 1.76 | 1.76 | 8.00% | 2,119,257 |
| Oct 20, 2026 | 1.66 | 1.72 | 1.62 | 1.63 | 1.63 | -2.99% | 1,118,153 |
| Oct 19, 2026 | 1.71 | 1.72 | 1.65 | 1.68 | 1.68 | -0.89% | 1,138,120 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -5.85% | 1,554,802 |
| Oct 15, 2026 | 1.70 | 1.80 | 1.64 | 1.80 | 1.80 | 2.57% | 4,157,145 |
| Oct 14, 2026 | 1.80 | 1.83 | 1.72 | 1.75 | 1.75 | 2.94% | 2,862,065 |
| Oct 13, 2026 | 1.59 | 1.77 | 1.59 | 1.70 | 1.70 | 6.25% | 2,194,041 |
| Oct 12, 2026 | 1.60 | 1.67 | 1.58 | 1.60 | 1.60 | 1.59% | 2,702,128 |
| Oct 9, 2026 | 1.48 | 1.58 | 1.46 | 1.58 | 1.58 | 4.65% | 9,263,514 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.45 | 1.51 | 1.51 | -5.94% | 6,782,009 |
| Oct 7, 2026 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 2,363,160 |
| Oct 6, 2026 | 1.64 | 1.65 | 1.53 | 1.63 | 1.63 | -4.40% | 5,132,695 |
| Oct 5, 2026 | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -2.57% | 1,255,488 |
| Oct 2, 2026 | 1.83 | 1.83 | 1.69 | 1.75 | 1.75 | -0.57% | 1,385,283 |
| Oct 1, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | 0.28% | 990,816 |
| Sep 30, 2026 | 1.82 | 1.83 | 1.75 | 1.76 | 1.76 | -3.57% | 1,420,292 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 1,812,347 |
| Sep 28, 2026 | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | -0.53% | 759,514 |
| Sep 25, 2026 | 1.88 | 1.97 | 1.85 | 1.89 | 1.89 | -0.26% | 1,569,518 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | -2.82% | 1,829,933 |
| Sep 23, 2026 | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -2.99% | 2,286,419 |
| Sep 22, 2026 | 2.00 | 2.05 | 1.96 | 2.01 | 2.01 | -0.99% | 2,071,759 |
| Sep 21, 2026 | 2.08 | 2.08 | 2.00 | 2.03 | 2.03 | -2.40% | 1,238,876 |
| Sep 18, 2026 | 2.17 | 2.18 | 2.07 | 2.08 | 2.08 | -4.15% | 2,615,225 |
| Sep 17, 2026 | 2.16 | 2.29 | 2.15 | 2.17 | 2.17 | 0.93% | 4,678,205 |
| Sep 16, 2026 | 2.15 | 2.15 | 2.13 | 2.15 | 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 |