Skip to main content
Dolphin Drilling AS (OSL:DDRIL)
Norway flag Norway · Delayed Price · Currency is NOK
3.050
+0.090 (3.04%)
Apr 28, 2026, 3:59 PM CET

Dolphin Drilling AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.953.052.853.053.053.04%533,057
Apr 27, 20263.173.172.922.962.96-5.73%479,696
Apr 24, 20263.243.243.003.143.14-1.88%325,389
Apr 23, 20263.283.282.793.203.200.63%754,165
Apr 22, 20263.213.293.103.183.18-355,961
Apr 21, 20263.103.263.013.183.183.58%494,429
Apr 20, 20262.903.182.903.073.076.60%504,111
Apr 17, 20262.943.062.712.882.88-1,967,478
Apr 16, 20262.603.002.582.882.8817.55%1,365,990
Apr 15, 20262.722.752.452.452.45-1.21%1,702,682
Apr 14, 20262.452.482.402.482.480.81%256,630
Apr 13, 20262.502.502.442.462.46-0.81%85,738
Apr 10, 20262.502.502.442.482.481.22%73,775
Apr 9, 20262.442.502.442.452.45-1.61%149,276
Apr 8, 20262.562.562.432.492.49-3.86%134,513
Apr 7, 20262.582.702.502.592.592.37%291,043
Apr 1, 20262.402.532.402.532.534.12%66,154
Mar 31, 20262.472.532.432.432.43-5.08%98,702
Mar 30, 20262.602.602.472.562.564.07%40,739
Mar 27, 20262.402.532.402.462.460.41%63,509
Mar 26, 20262.422.492.402.452.45-0.81%425,007
Mar 25, 20262.602.622.422.472.47-5.00%120,876
Mar 24, 20262.652.692.442.602.604.00%105,539
Mar 23, 20262.482.692.442.502.500.81%372,173
Mar 20, 20262.502.502.472.482.48-0.80%34,156
Mar 19, 20262.502.502.402.502.500.04%290,884
Mar 18, 20262.502.502.422.502.502.00%263,422
Mar 17, 20262.502.502.402.452.450.57%110,004
Mar 16, 20262.632.632.432.442.44-2.56%38,978
Mar 13, 20262.452.502.452.502.50-193,844
Mar 12, 20262.452.502.452.502.500.40%176,878
Mar 11, 20262.452.592.452.492.491.63%98,869
Mar 10, 20262.522.522.452.452.45-2.78%176,591
Mar 9, 20262.552.602.512.522.520.40%112,368
Mar 6, 20262.452.602.452.512.51-2.33%247,669
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