Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.110 (9.17%)
At close: Aug 3, 2026
NWARF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 9.17% | 1,000 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 204 |
| Jul 29, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 8,339 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,323 |
| Jul 27, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 5,151 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,228 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -9.72% | 620 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 250 |
| Jun 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -12.12% | 5,000 |
| Jun 29, 2026 | 1.49 | 1.65 | 1.45 | 1.65 | 1.65 | 6.45% | 12,671 |
| 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 |