DNO ASA (DTNOF)
OTCMKTS · Delayed Price · Currency is USD
1.820
0.00 (0.00%)
Mar 16, 2026, 4:00 PM EST
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.68 | 1.82 | 1.68 | 1.82 | - | - | 1,500 |
| Mar 13, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 28,200 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | 1,025 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.17% | 500 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 5,209 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 1,500 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 7,050 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 43,550 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 2.80% | 450 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -1.23% | 475 |
| Feb 6, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.59 | -2.98% | 38,692 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 1.82% | 180 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 5.10% | 400 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | -5.99% | 3,200 |
| Dec 31, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.63 | 15.17% | 5,000 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -3.65% | 6,500 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 7.50% | 1,125 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.37 | -3.45% | 28,300 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.42 | 1.05% | 8,868 |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -0.35% | 3,000 |
| Nov 26, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.41 | -0.69% | 58,598 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 1.68% | 14,000 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -6.80% | 1,200 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | - | 6,500 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | - | 3,000 |
| Nov 14, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.49 | 3.73% | 6,000 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.40 | -1.01% | 225 |
| Nov 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | 10.70% | 1,200 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | -1.39% | 8,800 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | 13.75% | 2,000 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | -4.00% | 11,000 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | -2.34% | 1,000 |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -8.57% | 2,300 |
| Oct 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | 2.94% | 9,000 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.29 | -3.82% | 4,800 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -5.73% | 152 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -3.23% | 2,000 |