Norwegian Air Shuttle ASA (NWARF)
OTCMKTS
· Delayed Price · Currency is USD
1.280
-0.020 (-1.54%)
Jun 18, 2025, 12:28 PM EDT
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 1,244 |
| Jun 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 16, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | 2.36% | 20,905 |
| Jun 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 894 |
| Jun 12, 2025 | 1.36 | 1.36 | 1.27 | 1.33 | 1.33 | -2.92% | 27,744 |
| Jun 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | 104 |
| Jun 10, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -0.76% | 2,400 |
| Jun 9, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | 0.76% | 2,169 |
| Jun 6, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.10% | 1,503 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -3.33% | 230 |
| Jun 4, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 3.14% | 951 |
| Jun 3, 2025 | 1.28 | 1.37 | 1.27 | 1.37 | 1.37 | -2.84% | 20,387 |
| Jun 2, 2025 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 13.71% | 8,250 |
| May 30, 2025 | 1.35 | 1.41 | 1.24 | 1.24 | 1.24 | -1.59% | 6,850 |
| May 29, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -4.91% | 7,301 |
| May 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.33% | 163 |
| May 27, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -2.31% | 1,375 |
| May 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 200 |
| May 22, 2025 | 1.24 | 1.33 | 1.23 | 1.33 | 1.33 | 8.13% | 6,980 |
| May 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.52% | 500 |
| May 20, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 1.53% | 3,368 |
| May 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 8,710 |
| May 16, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 1,837 |
| May 15, 2025 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 1.55% | 15,000 |
| May 14, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,885 |
| May 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,525 |
| May 12, 2025 | 1.33 | 1.44 | 1.32 | 1.32 | 1.32 | 1.54% | 5,702 |
| May 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 114 |
| 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 |