Skip to main content
Dolphin Drilling AS (OSL:DDRIL)
Norway flag Norway · Delayed Price · Currency is NOK
2.510
-0.060 (-2.32%)
Mar 6, 2026, 4:12 PM CET

Dolphin Drilling AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.452.602.452.51--2.33%129,094
Mar 5, 20262.582.582.502.572.570.78%59,486
Mar 4, 20262.502.582.502.552.551.15%124,326
Mar 3, 20262.692.692.502.522.52-5.76%215,533
Mar 2, 20262.562.692.552.682.684.49%81,422
Feb 27, 20262.602.672.502.562.560.79%64,482
Feb 26, 20262.692.692.512.542.54-2.31%86,363
Feb 25, 20262.562.702.542.602.601.52%48,674
Feb 24, 20262.572.662.502.562.56-1.50%27,973
Feb 23, 20262.692.692.532.602.60-34,797
Feb 20, 20262.602.692.602.602.60-3.70%23,115
Feb 19, 20262.702.702.602.702.70-90,839
Feb 18, 20262.602.702.422.702.708.00%342,853
Feb 17, 20262.422.652.402.502.503.73%208,290
Feb 16, 20262.402.602.402.412.410.33%1,009
Feb 13, 20262.502.502.402.402.400.08%82,873
Feb 12, 20262.402.452.402.402.40-1.56%443,319
Feb 11, 20262.452.452.352.442.44-0.49%27,654
Feb 10, 20262.352.562.352.452.450.82%21,960
Feb 9, 20262.302.442.302.432.43-1.62%34,594
Feb 6, 20262.512.512.472.472.47-1.59%15,141
Feb 5, 20262.522.522.512.512.51-3.09%34,741
Feb 4, 20262.622.622.502.592.592.78%5,924
Feb 3, 20262.622.622.402.522.520.80%96,115
Feb 2, 20262.732.732.472.502.50-6.33%110,204
Jan 30, 20262.602.702.602.672.672.26%24,115
Jan 29, 20262.602.642.602.612.610.38%46,461
Jan 28, 20262.742.742.552.602.60-40,202
Jan 27, 20262.742.742.602.602.60-1.74%30,992
Jan 26, 20262.732.732.632.652.65-3.08%36,719
Jan 23, 20262.742.742.522.732.738.33%165,594
Jan 22, 20262.602.752.482.522.52-3.08%71,366
Jan 21, 20262.692.692.502.602.60-2.37%66,021
Jan 20, 20262.482.782.482.662.666.52%90,158
Jan 19, 20262.552.682.452.502.50-1.96%60,924
Jan 16, 20262.882.882.302.552.553.66%18,593
Jan 15, 20262.462.582.432.462.46-1.20%247,161
Jan 14, 20262.462.522.402.492.49-175,339
Jan 13, 20262.432.492.402.492.49-257,694
Jan 12, 20262.612.642.492.492.49-5.68%357,132
Jan 9, 20262.672.702.582.642.64-2.22%205,624
Jan 8, 20262.762.762.642.702.70-1.10%138,893
Jan 7, 20262.822.822.612.732.73-3.19%210,782
Jan 6, 20262.852.852.732.822.82-121,090
Jan 5, 20262.852.912.762.822.82-1.05%114,999
Jan 2, 20262.762.852.702.852.855.56%527,950
Dec 30, 20252.942.972.702.702.70-8.16%1,745,300
Dec 29, 20252.943.002.852.942.942.08%216,417
Dec 23, 20252.882.942.852.882.88-1.03%71,797
Dec 22, 20252.912.942.792.912.911.04%242,379
Dec 19, 20252.882.912.792.882.88-311,174
Dec 18, 20252.912.972.882.882.88-101,111
Dec 17, 20252.972.972.882.882.88-3.03%66,731
Dec 16, 20253.003.002.882.972.971.02%124,528
Dec 15, 20253.003.002.942.942.94-1.01%196,822
Dec 12, 20252.943.002.942.972.971.02%127,894
Dec 11, 20253.003.002.942.942.94-2.00%24,958
Dec 10, 20252.973.002.883.003.001.01%252,960
Dec 9, 20253.003.002.972.972.971.02%150,531
Dec 8, 20253.003.002.942.942.94-2.00%458,076
Dec 5, 20252.973.002.913.003.001.01%274,473
Dec 4, 20252.943.002.852.972.972.06%174,973
Dec 3, 20252.912.942.822.912.91-1.02%136,482
Dec 2, 20253.003.002.762.942.94-204,411
Dec 1, 20252.823.002.822.942.944.26%52,025
Nov 28, 20252.942.972.822.822.82-4.08%70,860
Nov 27, 20252.943.002.942.942.94-19,516
Nov 26, 20252.972.972.912.942.94-1.01%54,313
Nov 25, 20252.972.972.882.972.972.06%29,851
Nov 24, 20252.913.002.762.912.912.11%254,069
Nov 21, 20253.003.032.822.852.85-2.06%346,411
Nov 20, 20252.943.032.912.912.91-648,106
Nov 19, 20252.972.972.852.912.912.11%71,100
Nov 18, 20252.853.002.792.852.85-87,480
Nov 17, 20252.883.002.762.852.85-189,454
Nov 14, 20252.942.942.762.852.85-4.04%134,763
Nov 13, 20253.003.002.762.972.971.02%477,255
Nov 12, 20253.093.092.552.942.94-3.92%776,786
Nov 11, 20253.093.093.003.063.062.00%105,225
Nov 10, 20253.093.122.913.003.002.04%81,056
Nov 7, 20253.003.002.912.942.94-42,001
Nov 6, 20252.913.002.912.942.941.03%63,530
Nov 5, 20253.123.122.912.912.91-1.02%45,895
Nov 4, 20253.003.032.882.942.942.08%49,696
Nov 3, 20253.093.122.852.882.88-3.03%200,184
Oct 31, 20253.003.122.852.972.971.02%169,662
Oct 30, 20253.003.152.942.942.94-113,156
Oct 29, 20253.303.332.942.942.94-11.71%280,877
Oct 28, 20253.453.453.183.333.333.74%51,225
Oct 27, 20253.303.453.093.213.21-3.60%100,534
Oct 24, 20253.543.543.303.333.33-1.77%95,503
Oct 23, 20253.423.573.333.393.39-226,542
Oct 22, 20253.033.722.913.393.3911.88%685,406
Oct 21, 20252.973.032.853.033.032.02%165,063
Oct 20, 20253.063.092.942.972.97-1.00%23,448
Oct 17, 20252.943.002.793.003.002.04%319,858
Oct 16, 20252.942.972.822.942.94-1.01%104,275
Oct 15, 20252.942.972.792.972.974.21%109,681
Oct 14, 20252.973.002.822.852.85-4.04%72,710
Oct 13, 20253.003.002.762.972.971.02%206,369