DNO ASA (DTNOF)
OTCMKTS · Delayed Price · Currency is USD
1.660
+0.050 (3.11%)
Feb 11, 2026, 4:00 PM EST
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | - | - | - |
| Feb 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 475 |
| Feb 6, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -2.98% | 38,692 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 180 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.10% | 400 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.99% | 3,200 |
| Dec 31, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 15.17% | 5,000 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.65% | 6,500 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.50% | 1,125 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 28,300 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | 1.05% | 8,868 |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 3,000 |
| Nov 26, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 58,598 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.68% | 14,000 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.80% | 1,200 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 6,500 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 3,000 |
| Nov 14, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 3.73% | 6,000 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -1.01% | 225 |
| Nov 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 10.70% | 1,200 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | -1.39% | 8,800 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | 13.75% | 2,000 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -4.00% | 11,000 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -2.34% | 1,000 |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -8.57% | 2,300 |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | 2.94% | 9,000 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.33 | -3.82% | 4,800 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | -5.73% | 152 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -3.23% | 2,000 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 3.33% | 600 |
| Sep 2, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.46 | 2.74% | 18,600 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.39 | 8.15% | 5,000 |