PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 12.42
+0.18 (1.47%)
Oct 23, 2026, 9:44 AM CEST
PetroNor E&P ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.20 | 12.48 | 12.20 | 12.42 | 12.42 | 1.47% | 75,595 |
| Oct 22, 2026 | 12.24 | 12.34 | 12.20 | 12.24 | 12.24 | -0.16% | 198,728 |
| Oct 21, 2026 | 12.20 | 12.48 | 12.20 | 12.26 | 12.26 | 0.66% | 153,023 |
| Oct 20, 2026 | 12.20 | 12.50 | 12.14 | 12.18 | 12.18 | - | 247,143 |
| Oct 19, 2026 | 12.08 | 12.40 | 12.08 | 12.18 | 12.18 | 1.33% | 236,819 |
| Oct 16, 2026 | 12.20 | 12.28 | 12.02 | 12.02 | 12.02 | -1.48% | 215,756 |
| Oct 15, 2026 | 12.50 | 12.54 | 12.10 | 12.20 | 12.20 | -2.71% | 406,793 |
| Oct 14, 2026 | 12.48 | 12.82 | 12.38 | 12.54 | 12.54 | 1.79% | 435,173 |
| Oct 13, 2026 | 11.00 | 12.36 | 11.00 | 12.32 | 12.32 | 5.30% | 1,246,256 |
| Oct 12, 2026 | 11.84 | 11.90 | 11.60 | 11.70 | 11.70 | -3.15% | 696,947 |
| Oct 9, 2026 | 12.00 | 12.08 | 11.86 | 12.08 | 12.08 | 1.68% | 223,729 |
| Oct 8, 2026 | 11.90 | 12.04 | 11.72 | 11.88 | 11.88 | 1.37% | 180,312 |
| Oct 7, 2026 | 12.06 | 12.06 | 11.72 | 11.72 | 11.72 | -0.85% | 136,775 |
| Oct 6, 2026 | 11.98 | 12.08 | 11.80 | 11.82 | 11.82 | -0.17% | 239,293 |
| Oct 5, 2026 | 11.90 | 12.16 | 11.72 | 11.84 | 11.84 | -0.84% | 177,407 |
| Oct 2, 2026 | 12.00 | 12.30 | 11.82 | 11.94 | 11.94 | 1.02% | 240,508 |
| Oct 1, 2026 | 12.32 | 12.32 | 11.76 | 11.82 | 11.82 | -3.90% | 211,487 |
| Sep 30, 2026 | 12.00 | 12.48 | 11.84 | 12.30 | 12.30 | 2.67% | 209,392 |
| Sep 29, 2026 | 12.38 | 12.38 | 11.82 | 11.98 | 11.98 | -2.12% | 479,116 |
| Sep 28, 2026 | 12.16 | 12.30 | 11.94 | 12.24 | 12.24 | 0.49% | 268,587 |
| Sep 25, 2026 | 12.50 | 12.50 | 12.06 | 12.18 | 12.18 | -2.56% | 357,957 |
| Sep 24, 2026 | 12.40 | 12.72 | 12.20 | 12.50 | 12.50 | 2.80% | 446,231 |
| Sep 23, 2026 | 12.14 | 12.54 | 12.00 | 12.16 | 12.16 | -3.49% | 311,824 |
| Sep 22, 2026 | 12.60 | 12.76 | 12.20 | 12.60 | 12.60 | 0.64% | 374,477 |
| Sep 21, 2026 | 12.40 | 12.88 | 12.30 | 12.52 | 12.52 | -0.63% | 306,124 |
| Sep 18, 2026 | 12.64 | 12.64 | 12.30 | 12.60 | 12.60 | -0.16% | 446,271 |
| Sep 17, 2026 | 12.84 | 12.84 | 12.54 | 12.62 | 12.62 | -1.71% | 387,844 |
| Sep 16, 2026 | 12.80 | 13.16 | 12.80 | 12.84 | 12.84 | 0.47% | 253,768 |
| Sep 15, 2026 | 13.14 | 13.14 | 12.70 | 12.78 | 12.78 | -2.59% | 253,807 |
| Sep 14, 2026 | 12.82 | 13.24 | 12.76 | 13.12 | 13.12 | 3.80% | 570,536 |
| Sep 11, 2026 | 12.14 | 12.64 | 11.96 | 12.64 | 12.64 | 6.76% | 716,290 |
| Sep 10, 2026 | 12.00 | 12.12 | 11.84 | 11.84 | 11.84 | -1.00% | 441,825 |
| Sep 9, 2026 | 11.96 | 12.06 | 11.86 | 11.96 | 11.96 | 0.84% | 234,220 |
| Sep 8, 2026 | 11.66 | 11.94 | 11.66 | 11.86 | 11.86 | 2.60% | 205,590 |
| Sep 7, 2026 | 11.80 | 12.00 | 11.56 | 11.56 | 11.56 | -1.20% | 228,141 |
| Sep 4, 2026 | 12.10 | 12.12 | 11.70 | 11.70 | 11.70 | -3.15% | 323,713 |
| Sep 3, 2026 | 11.92 | 12.18 | 11.76 | 12.08 | 12.08 | 1.51% | 325,537 |
| Sep 2, 2026 | 11.72 | 12.14 | 11.72 | 11.90 | 11.90 | 2.06% | 542,219 |
| Sep 1, 2026 | 11.50 | 11.90 | 11.50 | 11.66 | 11.66 | 0.34% | 410,922 |
| Aug 31, 2026 | 10.98 | 11.78 | 10.98 | 11.62 | 11.62 | 6.80% | 1,066,780 |
| Aug 28, 2026 | 11.30 | 11.30 | 10.86 | 10.88 | 10.88 | -1.45% | 388,942 |
| Aug 27, 2026 | 11.14 | 11.14 | 10.94 | 11.04 | 11.04 | -0.36% | 167,073 |
| Aug 26, 2026 | 11.10 | 11.32 | 10.90 | 11.08 | 11.08 | -2.29% | 223,000 |
| Aug 25, 2026 | 11.16 | 11.50 | 11.00 | 11.34 | 11.34 | 1.07% | 320,125 |
| Aug 24, 2026 | 11.30 | 11.48 | 11.16 | 11.22 | 11.22 | -1.58% | 157,162 |
| Aug 21, 2026 | 11.40 | 11.52 | 11.32 | 11.40 | 11.40 | 0.18% | 140,766 |
| Aug 20, 2026 | 11.18 | 11.60 | 11.00 | 11.38 | 11.38 | 2.52% | 594,951 |
| Aug 19, 2026 | 10.94 | 11.26 | 10.94 | 11.10 | 11.10 | 2.21% | 219,943 |
| Aug 18, 2026 | 10.82 | 11.08 | 10.78 | 10.86 | 10.86 | 1.88% | 515,512 |
| Aug 17, 2026 | 10.48 | 10.84 | 10.48 | 10.66 | 10.66 | 0.76% | 208,975 |