Skip to main content
logo
DNO ASA (OSL:DNO)
Norway flag Norway · Delayed Price · Currency is NOK
16.21
+0.28 (1.76%)
Jan 29, 2026, 1:12 PM CET

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202616.0516.1516.0516.10-1.07%209,994
Jan 28, 202615.9016.0115.7115.9315.932.05%2,407,811
Jan 27, 202615.6315.6515.3715.6115.61-0.06%1,750,274
Jan 26, 202615.9316.0015.5915.6215.62-2.19%2,038,623
Jan 23, 202615.8015.9715.6515.9715.971.98%2,273,280
Jan 22, 202616.4516.4515.6315.6615.66-4.69%4,579,235
Jan 21, 202616.0916.4916.0416.4316.431.36%4,188,819
Jan 20, 202616.0516.2215.8116.2116.210.93%2,333,735
Jan 19, 202616.1916.2615.9116.0616.06-2.31%2,443,527
Jan 16, 202616.0116.4515.8816.4416.443.59%3,225,727
Jan 15, 202616.0816.2015.8715.8715.87-4.28%5,404,978
Jan 14, 202616.3416.5816.1716.5816.581.10%7,772,641
Jan 13, 202616.0116.4015.8616.4016.403.27%7,911,616
Jan 12, 202615.7915.8815.6715.8815.881.47%2,422,039
Jan 9, 202615.5015.7315.4015.6515.653.78%2,554,577
Jan 8, 202615.1515.2014.9215.0815.08-0.46%1,844,562
Jan 7, 202615.9815.9815.0815.1515.15-7.06%7,179,282
Jan 6, 202616.0516.3616.0016.3016.302.90%3,437,276
Jan 5, 202616.1516.3015.6815.8415.84-1.31%4,474,512
Jan 2, 202615.9016.2315.8516.0516.050.94%2,462,693
Dec 30, 202515.5615.9215.5615.9015.902.19%2,674,295
Dec 29, 202515.2815.5915.2115.5615.561.04%1,779,303
Dec 23, 202515.2615.5015.2615.4015.400.65%2,310,158
Dec 22, 202515.0815.3114.7915.3015.302.14%2,373,778
Dec 19, 202515.1015.1114.8514.9814.98-0.99%1,490,809
Dec 18, 202515.1515.3415.1015.1315.131.07%2,155,019
Dec 17, 202514.9015.1914.8814.9714.971.56%2,246,549
Dec 16, 202515.0315.0314.7214.7414.74-2.58%2,068,563
Dec 15, 202515.3815.4115.1315.1315.13-1.43%1,727,468
Dec 12, 202515.2815.4215.1615.3515.350.66%1,397,162
Dec 11, 202515.0015.4515.0015.2515.252.21%2,029,113
Dec 10, 202515.2915.3314.9214.9214.92-1.84%2,668,937
Dec 9, 202515.2515.3015.0615.2015.20-0.52%2,217,251
Dec 8, 202515.0015.2914.9815.2815.280.53%2,074,409
Dec 5, 202514.9515.2014.9115.2015.202.01%1,952,525
Dec 4, 202514.8514.9314.6814.9014.901.09%1,170,909
Dec 3, 202514.4414.7414.4414.7414.741.73%1,347,142
Dec 2, 202514.8114.8114.3714.4914.49-2.03%1,149,977
Dec 1, 202514.5714.8214.5714.7914.791.93%1,739,549
Nov 28, 202514.5014.5514.3614.5114.510.83%948,344
Nov 27, 202514.3214.5014.1914.3914.390.77%1,483,982
Nov 26, 202514.4514.6314.2214.2814.28-0.83%1,687,208
Nov 25, 202514.6514.9314.4014.4014.40-1.30%1,970,695
Nov 24, 202514.6014.6414.3914.5914.59-0.27%3,781,334
Nov 21, 202514.8214.8414.5514.6314.63-4.13%1,926,082
Nov 20, 202515.0715.2715.0015.2615.262.35%1,085,096
Nov 19, 202515.3515.3514.7614.9114.91-1.52%1,107,518
Nov 18, 202515.3815.5315.1015.1415.14-2.82%2,152,076
Nov 17, 202514.9415.5814.9415.5815.584.28%2,658,479
Nov 14, 202514.8115.0714.7714.9414.941.08%2,412,318