DNO ASA (DTNOY)
OTCMKTS · Delayed Price · Currency is USD
16.13
0.00 (0.00%)
At close: Jan 5, 2026
DNO ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 7.50% | 100 |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.59 | 10.78% | 100 |
| Aug 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.17 | 8.54% | 100 |
| Jun 27, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.13 | -5.78% | 200 |
| Jun 20, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 12.88 | 17.69% | 400 |
| May 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | 3.78% | 100 |
| May 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.38 | -19.41% | 202 |
| Apr 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 12.88 | 16.96% | 199 |
| Mar 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.02 | 4.31% | 400 |
| Feb 21, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.56 | -8.12% | 1,000 |
| Feb 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.35 | 7.62% | 100 |
| Jan 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.54 | 1.36% | 600 |
| Jan 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.40 | 6.64% | 500 |
| Jan 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 9.75 | 21.50% | 1,001 |
| Dec 26, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.03 | -4.61% | 100 |
| Dec 18, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.42 | - | 500 |
| Dec 6, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.42 | -22.61% | 175 |
| Oct 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.72 | 16.04% | 1,200 |
| Sep 10, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.24 | -7.90% | 800 |
| Sep 3, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.03 | -9.20% | 328 |
| Aug 23, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 10.89 | 20.55% | 100 |
| Jul 25, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.03 | -11.52% | 806 |
| May 31, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.21 | - | 500 |
| May 28, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.21 | 4.56% | 1,201 |
| May 10, 2024 | 10.37 | 10.63 | 10.37 | 10.63 | 9.62 | 3.96% | 1,200 |
| May 9, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 9.25 | 9.30% | 423 |
| May 6, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.46 | 0.86% | 100 |
| Apr 29, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.39 | 1.31% | 100 |
| Apr 24, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.28 | -4.69% | 800 |
| Apr 17, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 8.69 | -2.04% | 583 |
| Apr 9, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 8.87 | 2.08% | 100 |
| Apr 8, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 8.69 | 4.80% | 400 |
| Apr 5, 2024 | 9.30 | 9.30 | 9.16 | 9.16 | 8.29 | -2.55% | 620 |
| Apr 4, 2024 | 9.50 | 9.55 | 9.40 | 9.40 | 8.51 | 4.62% | 320 |
| Mar 6, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.13 | 2.69% | 200 |
| Mar 1, 2024 | 8.68 | 8.75 | 8.68 | 8.75 | 7.92 | 0.83% | 1,200 |
| Feb 27, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 7.86 | -0.25% | 175 |
| Feb 26, 2024 | 8.58 | 8.70 | 8.58 | 8.70 | 7.88 | -1.47% | 933 |
| Feb 21, 2024 | 8.82 | 8.83 | 8.82 | 8.83 | 7.99 | -0.56% | 402 |
| Feb 16, 2024 | 8.70 | 8.88 | 8.70 | 8.88 | 8.04 | 1.25% | 1,000 |
| Feb 15, 2024 | 8.67 | 8.77 | 8.67 | 8.77 | 7.80 | -2.66% | 1,175 |
| Feb 14, 2024 | 8.94 | 9.07 | 8.94 | 9.01 | 8.01 | -1.31% | 1,400 |
| Jan 26, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.12 | -2.25% | 211 |
| Dec 4, 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 8.31 | -5.08% | 1,105 |
| Oct 16, 2023 | 10.00 | 10.00 | 9.84 | 9.84 | 8.61 | 7.42% | 200 |
| Oct 4, 2023 | 9.31 | 9.31 | 9.16 | 9.16 | 8.02 | -5.27% | 5,000 |
| Sep 15, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 8.46 | -8.77% | 201 |
| Jul 31, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 9.14 | 4.43% | 100 |
| Jul 11, 2023 | 10.40 | 10.40 | 10.10 | 10.15 | 8.75 | -2.17% | 5,308 |