Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.657
-0.001 (-0.06%)
Oct 16, 2025, 3:10 PM EDT
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | - | -0.06% | 300 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.89% | 1,283 |
| Oct 14, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 13.42% | 4,294 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.41% | 650 |
| Oct 10, 2025 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -3.32% | 5,646 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.38 | 1.51 | 1.51 | -0.99% | 17,532 |
| Oct 8, 2025 | 1.50 | 1.52 | 1.41 | 1.52 | 1.52 | 0.66% | 4,517 |
| Oct 7, 2025 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | - | 1,910 |
| Oct 6, 2025 | 1.60 | 1.62 | 1.51 | 1.51 | 1.51 | -3.51% | 8,751 |
| Oct 3, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.97% | 20,725 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 50 |
| Oct 1, 2025 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | -4.91% | 2,083 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.29% | 1,000 |
| Sep 29, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.45% | 517 |
| Sep 26, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 1.29% | 22,276 |
| Sep 25, 2025 | 1.52 | 1.60 | 1.49 | 1.55 | 1.55 | -1.90% | 14,606 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.76% | 212 |
| Sep 23, 2025 | 1.59 | 1.59 | 1.44 | 1.48 | 1.48 | -6.92% | 6,849 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2 |
| Sep 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 12 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 121 |
| Sep 17, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 1.23% | 3,010 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 150 |
| 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 |