Dolphin Drilling AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	2.95	2.95	2.85	2.85	2.85	-1.72%	526,382
May 22, 2026	2.84	2.99	2.82	2.90	2.90	2.11%	317,972
May 21, 2026	3.00	3.00	2.83	2.84	2.84	-1.39%	487,243
May 20, 2026	3.04	3.04	2.86	2.88	2.88	-3.03%	326,136
May 19, 2026	2.99	3.00	2.80	2.97	2.97	3.85%	570,651
May 18, 2026	2.72	2.95	2.72	2.86	2.86	3.62%	1,514,890
May 15, 2026	2.79	2.81	2.74	2.76	2.76	0.36%	382,666
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	-0.78%	34,156
Mar 19, 2026	2.50	2.50	2.40	2.50	2.50	0.02%	290,884
Mar 18, 2026	2.50	2.50	2.42	2.50	2.50	2.02%	263,422