Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.570
-0.020 (-1.26%)
Aug 22, 2025, 4:00 PM EDT
Norwegian Air Shuttle ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | 1.48% | 1,538 |
| Jul 2, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 3.85% | 2,919 |
| Jul 1, 2025 | 1.35 | 1.44 | 1.30 | 1.30 | 1.30 | -3.70% | 19,762 |
| Jun 30, 2025 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 724 |
| Jun 27, 2025 | 1.40 | 1.44 | 1.35 | 1.41 | 1.41 | 6.02% | 37,080 |
| Jun 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | 1,635 |
| Jun 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 388 |
| Jun 24, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 7.38% | 18,442 |
| Jun 23, 2025 | 1.27 | 1.27 | 1.15 | 1.22 | 1.22 | -4.69% | 3,267 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| 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 |