PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 11.50
+0.22 (1.95%)
Jan 13, 2026, 4:25 PM CET
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 11.30 | 11.52 | 11.30 | 11.50 | 11.50 | 1.95% | 220,134 |
| Jan 12, 2026 | 11.18 | 11.28 | 11.10 | 11.28 | 11.28 | 1.62% | 138,057 |
| Jan 9, 2026 | 10.94 | 11.14 | 10.92 | 11.10 | 11.10 | 2.78% | 183,629 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.28% | 91,947 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.88 | 10.94 | 10.94 | -0.55% | 255,605 |
| Jan 6, 2026 | 10.92 | 11.14 | 10.82 | 11.00 | 11.00 | 0.73% | 137,326 |
| Jan 5, 2026 | 10.64 | 10.96 | 10.64 | 10.92 | 10.92 | 2.63% | 175,452 |
| Jan 2, 2026 | 10.64 | 10.76 | 10.50 | 10.64 | 10.64 | 0.38% | 166,656 |
| Dec 30, 2025 | 10.50 | 10.64 | 10.50 | 10.60 | 10.60 | 1.92% | 113,440 |
| Dec 29, 2025 | 10.44 | 10.58 | 10.40 | 10.40 | 10.40 | - | 112,119 |
| Dec 23, 2025 | 10.58 | 10.66 | 10.32 | 10.40 | 10.40 | -2.07% | 137,699 |
| Dec 22, 2025 | 10.60 | 10.66 | 10.48 | 10.62 | 10.62 | - | 66,647 |
| Dec 19, 2025 | 10.48 | 10.62 | 10.42 | 10.62 | 10.62 | 1.53% | 141,343 |
| Dec 18, 2025 | 10.30 | 10.54 | 10.28 | 10.46 | 10.46 | 1.55% | 166,297 |
| Dec 17, 2025 | 10.26 | 10.30 | 9.99 | 10.30 | 10.30 | -0.96% | 480,375 |
| Dec 16, 2025 | 10.48 | 10.52 | 10.38 | 10.40 | 10.40 | -0.76% | 87,488 |
| Dec 15, 2025 | 10.50 | 10.60 | 10.48 | 10.48 | 10.48 | -0.95% | 88,070 |
| Dec 12, 2025 | 10.52 | 10.58 | 10.40 | 10.58 | 10.58 | 1.54% | 85,694 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.38 | 10.42 | 10.42 | -0.38% | 50,768 |
| Dec 10, 2025 | 10.44 | 10.50 | 10.38 | 10.46 | 10.46 | 0.77% | 140,137 |
| Dec 9, 2025 | 10.40 | 10.50 | 10.26 | 10.38 | 10.38 | -0.38% | 196,772 |
| Dec 8, 2025 | 10.66 | 10.66 | 10.42 | 10.42 | 10.42 | 0.19% | 85,215 |
| Dec 5, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | -1.14% | 92,332 |
| Dec 4, 2025 | 10.50 | 10.58 | 10.44 | 10.52 | 10.52 | -0.38% | 61,745 |
| Dec 3, 2025 | 10.44 | 10.60 | 10.44 | 10.56 | 10.56 | 0.19% | 51,389 |
| Dec 2, 2025 | 10.40 | 10.60 | 10.38 | 10.54 | 10.54 | -0.38% | 104,737 |
| Dec 1, 2025 | 10.46 | 10.68 | 10.46 | 10.58 | 10.58 | 1.15% | 165,381 |
| Nov 28, 2025 | 10.50 | 10.72 | 10.46 | 10.46 | 10.46 | 1.36% | 157,982 |
| Nov 27, 2025 | 10.30 | 10.60 | 10.30 | 10.32 | 10.32 | - | 125,470 |
| Nov 26, 2025 | 10.40 | 10.42 | 10.32 | 10.32 | 10.32 | -0.58% | 41,839 |
| Nov 25, 2025 | 10.60 | 10.60 | 10.38 | 10.38 | 10.38 | -0.19% | 114,317 |
| Nov 24, 2025 | 10.68 | 10.68 | 10.40 | 10.40 | 10.40 | -1.89% | 53,877 |
| Nov 21, 2025 | 10.50 | 10.60 | 10.36 | 10.60 | 10.60 | 0.95% | 51,266 |
| Nov 20, 2025 | 10.50 | 10.66 | 10.38 | 10.50 | 10.50 | 0.19% | 134,679 |
| Nov 19, 2025 | 10.30 | 10.50 | 10.30 | 10.48 | 10.48 | 1.75% | 83,340 |
| Nov 18, 2025 | 10.42 | 10.48 | 10.30 | 10.30 | 10.30 | -1.15% | 94,567 |
| Nov 17, 2025 | 10.46 | 10.46 | 10.34 | 10.42 | 10.42 | -0.19% | 46,651 |
| Nov 14, 2025 | 10.38 | 10.44 | 10.20 | 10.44 | 10.44 | 1.75% | 38,616 |
| Nov 13, 2025 | 10.40 | 10.48 | 10.26 | 10.26 | 10.26 | -1.35% | 32,238 |
| Nov 12, 2025 | 10.44 | 10.50 | 10.36 | 10.40 | 10.40 | -0.38% | 28,216 |
| Nov 11, 2025 | 10.40 | 10.44 | 10.30 | 10.44 | 10.44 | 1.56% | 84,051 |
| Nov 10, 2025 | 10.08 | 10.40 | 10.08 | 10.28 | 10.28 | 2.19% | 93,606 |
| Nov 7, 2025 | 10.32 | 10.32 | 10.06 | 10.06 | 10.06 | -2.33% | 99,948 |
| Nov 6, 2025 | 10.20 | 10.36 | 10.18 | 10.30 | 10.30 | 0.98% | 39,234 |
| Nov 5, 2025 | 10.44 | 10.44 | 10.08 | 10.20 | 10.20 | -0.58% | 62,499 |
| Nov 4, 2025 | 10.26 | 10.34 | 10.20 | 10.26 | 10.26 | - | 34,494 |
| Nov 3, 2025 | 10.36 | 10.38 | 10.22 | 10.26 | 10.26 | -0.97% | 86,380 |
| Oct 31, 2025 | 10.48 | 10.48 | 10.26 | 10.36 | 10.36 | 0.97% | 66,061 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.26 | -0.97% | 75,039 |
| Oct 29, 2025 | 10.48 | 10.52 | 10.34 | 10.36 | 10.36 | -1.52% | 104,475 |