Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.530
-0.130 (-7.83%)
Mar 3, 2026, 10:28 AM EST
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | - | 721 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | -7.83% | 26,675 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.48% | 100 |
| Feb 26, 2026 | 1.77 | 1.83 | 1.77 | 1.78 | 1.78 | 5.03% | 2,315 |
| Feb 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | 107 |
| Feb 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 8,990 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.76% | 2,287 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.28% | 2,200 |
| Feb 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 805 |
| Feb 17, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | 2.86% | 5,838 |
| Feb 11, 2026 | 1.66 | 1.80 | 1.66 | 1.75 | 1.75 | -1.13% | 5,465 |
| Feb 9, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | 6.31% | 5,467 |
| Feb 6, 2026 | 1.70 | 1.80 | 1.67 | 1.67 | 1.67 | -0.89% | 2,497 |
| Feb 4, 2026 | 1.61 | 1.76 | 1.58 | 1.68 | 1.68 | -1.18% | 8,492 |
| Feb 3, 2026 | 1.70 | 1.72 | 1.61 | 1.70 | 1.70 | 4.94% | 7,786 |
| Feb 2, 2026 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | - | 11,713 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.55 | 1.62 | 1.62 | -1.82% | 5,934 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,865 |
| Jan 28, 2026 | 1.69 | 1.69 | 1.60 | 1.65 | 1.65 | 5.77% | 42,836 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.56 | 1.56 | 1.56 | -4.00% | 4,730 |
| Jan 26, 2026 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 1.56% | 1,152 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 4,020 |
| Jan 21, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 7.28% | 2,818 |
| Jan 20, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -8.21% | 4,810 |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | 250 |
| Jan 15, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | -1.84% | 692 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | 1.24% | 1,344 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | 1,082 |
| Jan 12, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | -3.13% | 21,740 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 1,136 |
| Jan 8, 2026 | 1.62 | 1.76 | 1.62 | 1.62 | 1.62 | -1.82% | 4,801 |
| Jan 7, 2026 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -4.62% | 2,816 |
| Jan 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 2,103 |
| Jan 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 100 |
| Jan 2, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 0.29% | 3,275 |
| Dec 31, 2025 | 1.69 | 1.71 | 1.62 | 1.71 | 1.70 | 5.90% | 4,559 |
| Dec 30, 2025 | 1.69 | 1.75 | 1.61 | 1.61 | 1.61 | -4.17% | 2,125 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.62 | 1.68 | 1.68 | 3.70% | 1,255 |
| Dec 26, 2025 | 1.65 | 1.70 | 1.62 | 1.62 | 1.62 | -3.57% | 930 |
| Dec 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | 250 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 1,898 |
| Dec 19, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -4.40% | 11,150 |
| Dec 18, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 4.60% | 590 |
| Dec 17, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -5.78% | 342 |
| Dec 16, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 2.98% | 11,335 |
| Dec 15, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.51% | 701 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.49% | 334 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 516 |
| Dec 10, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | 6,462 |
| Dec 9, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 1.23% | 1,976 |