Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.550
-0.075 (-4.62%)
At close: Jun 26, 2026
NWARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.62% | 6,462 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.56% | 105 |
| Jun 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.31% | 5,596 |
| Jun 22, 2026 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -0.62% | 324 |
| Jun 18, 2026 | 1.70 | 1.71 | 1.61 | 1.61 | 1.61 | 0.63% | 1,097 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.42% | 229 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | 1.12% | 702 |
| Jun 12, 2026 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 10.31% | 1,320 |
| Jun 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.91% | 567 |
| Jun 10, 2026 | 1.45 | 1.58 | 1.44 | 1.58 | 1.58 | -6.49% | 3,800 |
| Jun 2, 2026 | 1.83 | 1.83 | 1.69 | 1.69 | 1.69 | -3.45% | 801 |
| Jun 1, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -2.78% | 1,729 |
| May 29, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.11% | 943 |
| May 28, 2026 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 13.80% | 610 |
| May 27, 2026 | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -5.39% | 2,875 |
| May 26, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.68% | 1,659 |
| May 22, 2026 | 1.56 | 1.75 | 1.56 | 1.61 | 1.61 | 10.33% | 5,278 |
| May 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 38,058 |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 101 |
| May 14, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | -3.14% | 22,375 |
| May 13, 2026 | 1.62 | 1.70 | 1.59 | 1.59 | 1.59 | 0.63% | 1,397 |
| May 11, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.94% | 1,020 |
| May 8, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.96% | 13,500 |
| May 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.19% | 185 |
| May 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.44% | 18,161 |
| May 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.25% | 575 |
| May 1, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.56% | 679 |
| Apr 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.97% | 1,083 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.50% | 5,350 |
| Apr 28, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -0.96% | 7,939 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -1.17% | 4,625 |
| Apr 22, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | -2.58% | 657 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 1,966 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 3,561 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | - | 4,515 |
| Apr 16, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.84% | 2,590 |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.88% | 1,166 |
| Apr 14, 2026 | 1.42 | 1.60 | 1.42 | 1.60 | 1.60 | 2.56% | 1,461 |
| Apr 13, 2026 | 1.41 | 1.56 | 1.41 | 1.56 | 1.56 | -3.70% | 1,335 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 8.00% | 3,025 |
| Apr 9, 2026 | 1.52 | 1.53 | 1.45 | 1.50 | 1.50 | -9.01% | 15,852 |
| Apr 8, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.35% | 2,857 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Apr 6, 2026 | 1.75 | 1.75 | 1.55 | 1.55 | 1.55 | 4.38% | 6,945 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 14.23% | 1,600 |
| Mar 31, 2026 | 1.53 | 1.53 | 1.30 | 1.30 | 1.30 | -13.33% | 16,500 |
| Mar 25, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -6.25% | 2,103 |
| Mar 24, 2026 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 11.11% | 21,663 |
| Mar 23, 2026 | 1.34 | 1.52 | 1.34 | 1.44 | 1.44 | -5.26% | 2,518 |
| Mar 20, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | -3.31% | 614 |