Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.060 (-3.97%)
Apr 27, 2026, 9:47 AM EST
NWARF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| 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 | -9.04% | 15,852 |
| Apr 8, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.39% | 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 |
| Mar 19, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -5.30% | 781 |
| Mar 18, 2026 | 1.38 | 1.66 | 1.38 | 1.66 | 1.66 | 7.10% | 987 |
| Mar 17, 2026 | 1.45 | 1.59 | 1.45 | 1.55 | 1.55 | 2.65% | 6,160 |
| Mar 16, 2026 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | -1.95% | 4,293 |
| Mar 12, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -4.94% | 1,312 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 3.85% | 2,874 |
| Mar 10, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | 5.41% | 6,290 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -4.70% | 5,106 |
| Mar 5, 2026 | 1.53 | 1.80 | 1.53 | 1.55 | 1.55 | 1.50% | 3,702 |
| 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 |