Norwegian Air Shuttle ASA (NWARF)
OTCMKTS
· Delayed Price · Currency is USD
1.300
-0.075 (-5.45%)
May 8, 2025, 4:00 PM EDT
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.27 | 1.36 | 1.16 | 1.30 | 1.30 | -5.45% | 22,302 |
| May 7, 2025 | 1.40 | 1.45 | 1.36 | 1.38 | 1.38 | -2.48% | 25,060 |
| May 6, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | 0.71% | 5,581 |
| May 5, 2025 | 1.36 | 1.41 | 1.32 | 1.40 | 1.40 | 6.06% | 19,292 |
| May 2, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.84% | 32,702 |
| May 1, 2025 | 1.16 | 1.31 | 1.16 | 1.31 | 1.31 | 0.69% | 1,496 |
| Apr 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,300 |
| Apr 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 11,777 |
| Apr 28, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 3.17% | 1,285 |
| Apr 25, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 3.28% | 59,601 |
| Apr 24, 2025 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -2.40% | 813 |
| Apr 23, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 3,016 |
| Apr 22, 2025 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 13.76% | 5,785 |
| Apr 21, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 3.81% | 8,884 |
| Apr 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 3,000 |
| Apr 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.17% | 150 |
| Apr 15, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 4,487 |
| Apr 14, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 2,400 |
| Apr 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 148 |
| Apr 10, 2025 | 1.07 | 1.15 | 1.06 | 1.10 | 1.10 | - | 4,369 |
| Apr 9, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 5,915 |
| Apr 8, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -10.57% | 2,250 |
| Apr 7, 2025 | 1.07 | 1.23 | 1.07 | 1.23 | 1.23 | 13.89% | 18,954 |
| Apr 4, 2025 | 1.06 | 1.25 | 1.06 | 1.08 | 1.08 | -10.45% | 11,501 |
| Apr 3, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 0.50% | 1,499 |
| Apr 2, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 1,230 |
| Apr 1, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 4.13% | 14,518 |
| Mar 31, 2025 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | 1.93% | 1,271 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.63% | 363 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.87% | 1,100 |
| Mar 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.02% | 4,510 |
| Mar 25, 2025 | 1.14 | 1.20 | 1.10 | 1.10 | 1.10 | 0.46% | 4,609 |
| Mar 24, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | 2.83% | 10,515 |
| Mar 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 20, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 16,090 |
| Mar 19, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 5,598 |
| Mar 18, 2025 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -5.88% | 2,135 |
| Mar 17, 2025 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 5.24% | 1,302 |
| Mar 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 657 |
| Mar 13, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 2,394 |
| Mar 12, 2025 | 0.94 | 1.09 | 0.93 | 1.00 | 1.00 | -5.30% | 36,015 |
| Mar 11, 2025 | 1.03 | 1.09 | 1.01 | 1.06 | 1.06 | 6.34% | 3,236 |
| Mar 10, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -12.89% | 1,127 |
| Mar 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 23.26% | 1,066 |
| Mar 6, 2025 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -10.46% | 3,851 |
| Mar 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 7.60% | 8,250 |
| Mar 4, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | -1.16% | 128,512 |
| Mar 3, 2025 | 1.14 | 1.14 | 0.93 | 0.97 | 0.97 | -2.38% | 101,517 |
| Feb 28, 2025 | 0.92 | 1.00 | 0.90 | 1.00 | 1.00 | 4.45% | 62,135 |
| Feb 27, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 2.33% | 32,101 |