DNO ASA (DTNOF)
OTCMKTS · Delayed Price · Currency is USD
1.773
0.00 (0.00%)
At close: Jun 22, 2026
DTNOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.38% | 1,000 |
| Jun 18, 2026 | 1.81 | 1.86 | 1.77 | 1.86 | 1.85 | -7.04% | 14,100 |
| Jun 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.09% | 2,000 |
| Jun 10, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 16,000 |
| Jun 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.41% | 1,025 |
| Jun 5, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -3.89% | 13,100 |
| Jun 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.45% | 10,000 |
| Jun 3, 2026 | 1.96 | 2.07 | 1.96 | 2.07 | 2.07 | -2.82% | 5,294 |
| May 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.90% | 200 |
| May 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 5.65% | 500 |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 2.04% | 3,000 |
| May 6, 2026 | 2.08 | 2.08 | 1.96 | 1.96 | 1.92 | -6.67% | 4,350 |
| Apr 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | - | 500 |
| Apr 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | 0.96% | 8,849 |
| Apr 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | 1.96% | 1,151 |
| Apr 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | - | 250 |
| Apr 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 2.00% | 4,000 |
| Apr 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 2.04% | 1,000 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.92 | -3.92% | 14,000 |
| Apr 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | -1.92% | 1,000 |
| Apr 9, 2026 | 1.93 | 2.08 | 1.93 | 2.08 | 2.04 | 0.97% | 15,100 |
| Apr 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.02 | -7.21% | 5,954 |
| Apr 6, 2026 | 2.25 | 2.25 | 2.22 | 2.22 | 2.17 | 4.47% | 5,046 |
| Apr 2, 2026 | 2.21 | 2.30 | 2.13 | 2.13 | 2.08 | -4.71% | 13,000 |
| Mar 31, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.18 | 0.25% | 5,000 |
| Mar 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.18 | -0.25% | 1,045 |
| Mar 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.18 | 8.52% | 5,000 |
| Mar 20, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.01 | 2.75% | 3,350 |
| Mar 18, 2026 | 1.92 | 2.00 | 1.90 | 2.00 | 1.96 | 9.89% | 29,910 |
| Mar 13, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.78 | 2.82% | 28,200 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | 2.91% | 1,025 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 6.17% | 500 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.59 | -3.57% | 5,209 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 1.82% | 1,500 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | - | 7,050 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 2.13% | 43,550 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.58 | 2.83% | 450 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | -1.25% | 475 |
| Feb 6, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.56 | -2.98% | 38,692 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | 1.82% | 180 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.58 | 5.10% | 400 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | -5.99% | 3,200 |