DNO ASA (DTNOF)
OTCMKTS · Delayed Price · Currency is USD
2.000
0.00 (0.00%)
At close: Sep 2, 2026
DTNOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 18.56% | 953 |
| Aug 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 0.99% | 5,200 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | -8.31% | 51,000 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | 5.97% | 1,000 |
| Jul 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | 2.03% | 1,000 |
| Jul 15, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.68 | 4.23% | 47,660 |
| Jul 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 0.55% | 2,000 |
| Jul 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 2.24% | 250 |
| Jun 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -9.21% | 5,000 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | -4.38% | 1,000 |
| Jun 18, 2026 | 1.81 | 1.86 | 1.77 | 1.86 | 1.81 | -7.04% | 14,100 |
| Jun 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.95 | -4.09% | 2,000 |
| Jun 10, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.03 | 4.52% | 16,000 |
| Jun 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.94 | -1.41% | 1,025 |
| Jun 5, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 1.97 | -3.89% | 13,100 |
| Jun 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 1.45% | 10,000 |
| Jun 3, 2026 | 1.96 | 2.07 | 1.96 | 2.07 | 2.02 | -2.82% | 5,294 |
| May 18, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.08 | 2.90% | 200 |
| May 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.02 | 5.65% | 500 |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.91 | 2.04% | 3,000 |
| May 6, 2026 | 2.08 | 2.08 | 1.96 | 1.96 | 1.88 | -6.67% | 4,350 |
| Apr 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | - | 500 |
| Apr 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | 0.96% | 8,849 |
| Apr 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.99 | 1.96% | 1,151 |
| Apr 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | - | 250 |
| Apr 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | 2.00% | 4,000 |
| Apr 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.91 | 2.04% | 1,000 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.88 | -3.92% | 14,000 |
| Apr 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | -1.92% | 1,000 |
| Apr 9, 2026 | 1.93 | 2.08 | 1.93 | 2.08 | 1.99 | 0.97% | 15,100 |
| Apr 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 1.97 | -7.21% | 5,954 |
| Apr 6, 2026 | 2.25 | 2.25 | 2.22 | 2.22 | 2.12 | 4.47% | 5,046 |
| Apr 2, 2026 | 2.21 | 2.30 | 2.13 | 2.13 | 2.03 | -4.71% | 13,000 |
| Mar 31, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.13 | 0.25% | 5,000 |
| Mar 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.13 | -0.25% | 1,045 |
| Mar 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.13 | 8.52% | 5,000 |
| Mar 20, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 1.97 | 2.75% | 3,350 |
| Mar 18, 2026 | 1.92 | 2.00 | 1.90 | 2.00 | 1.91 | 9.89% | 29,910 |
| Mar 13, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.74 | 2.82% | 28,200 |
| Mar 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | 2.91% | 1,025 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.65 | 6.17% | 500 |