Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.635
-0.065 (-3.82%)
Sep 15, 2025, 3:33 PM EDT
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.82% | 3,125 |
| Sep 12, 2025 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 1.80% | 2,535 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 6.37% | 12,560 |
| Sep 10, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | -4.85% | 14,475 |
| Sep 9, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 3.12% | 14,241 |
| Sep 8, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -3.61% | 1,150 |
| Sep 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 19.42% | 980 |
| Sep 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -13.66% | 510 |
| Sep 3, 2025 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -0.92% | 7,511 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.93% | 1,700 |
| Aug 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.82% | 603 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 1,070 |
| Aug 27, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | - | 18,946 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 7.64% | 20,600 |
| Aug 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 22, 2025 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -1.26% | 7,963 |
| Aug 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,104 |
| Aug 20, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 1,183 |
| Aug 19, 2025 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | -4.07% | 3,383 |
| Aug 18, 2025 | 1.45 | 1.72 | 1.45 | 1.72 | 1.72 | 7.17% | 6,305 |
| Aug 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58% | 2,250 |
| Aug 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 166 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -5.45% | 2,465 |
| Aug 12, 2025 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | 7.84% | 17,532 |
| Aug 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 755 |
| Aug 8, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -2.58% | 806 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -2.52% | 8,125 |
| Aug 6, 2025 | 1.63 | 1.72 | 1.59 | 1.59 | 1.59 | -5.36% | 7,276 |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 20 |
| Aug 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 18 |
| Aug 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.69% | 211 |
| Jul 31, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -1.67% | 3,121 |
| Jul 30, 2025 | 1.62 | 1.73 | 1.59 | 1.68 | 1.68 | -1.18% | 3,422 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 2,896 |
| Jul 28, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 7.69% | 2,088 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -3.41% | 18,720 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.49% | 555 |
| Jul 23, 2025 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | 12.88% | 786 |
| Jul 22, 2025 | 1.62 | 1.70 | 1.53 | 1.53 | 1.53 | -10.53% | 10,961 |
| Jul 21, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 8,552 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 158 |
| Jul 17, 2025 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -3.26% | 7,189 |
| Jul 16, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.60% | 7,996 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -3.85% | 11,981 |
| Jul 14, 2025 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | 7.06% | 6,704 |
| Jul 11, 2025 | 1.70 | 1.86 | 1.59 | 1.70 | 1.70 | 16.44% | 36,450 |
| Jul 10, 2025 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | 4.29% | 5,296 |
| Jul 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 75 |
| Jul 8, 2025 | 1.49 | 1.50 | 1.40 | 1.40 | 1.40 | -1.20% | 12,100 |
| Jul 7, 2025 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | 3.43% | 9,553 |