Skip to main content
DNO ASA (OSL:DNO)
Norway flag Norway · Delayed Price · Currency is NOK
15.20
+0.30 (2.01%)
At close: Dec 5, 2025

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.9515.2014.9115.2015.202.01%1,952,525
Dec 4, 202514.8514.9314.6814.9014.901.09%1,170,909
Dec 3, 202514.4414.7414.4414.7414.741.73%1,347,142
Dec 2, 202514.8114.8114.3714.4914.49-2.03%1,149,977
Dec 1, 202514.5714.8214.5714.7914.791.93%1,739,549
Nov 28, 202514.5014.5514.3614.5114.510.83%948,344
Nov 27, 202514.3214.5014.1914.3914.390.77%1,483,982
Nov 26, 202514.4514.6314.2214.2814.28-0.83%1,687,208
Nov 25, 202514.6514.9314.4014.4014.40-1.30%1,970,695
Nov 24, 202514.6014.6414.3914.5914.59-0.27%3,781,334
Nov 21, 202514.8214.8414.5514.6314.63-4.13%1,926,082
Nov 20, 202515.0715.2715.0015.2615.262.35%1,085,096
Nov 19, 202515.3515.3514.7614.9114.91-1.52%1,107,518
Nov 18, 202515.3815.5315.1015.1415.14-2.82%2,152,076
Nov 17, 202514.9415.5814.9415.5815.584.28%2,658,479
Nov 14, 202514.8115.0714.7714.9414.941.08%2,412,318
Nov 13, 202514.7014.8014.4914.7814.78-2.76%1,936,954
Nov 12, 202515.3015.4715.0915.2014.83-0.52%2,704,001
Nov 11, 202514.9115.2914.8715.2814.902.28%3,235,636
Nov 10, 202515.0615.1014.8714.9414.570.27%2,803,650
Nov 7, 202514.6015.1214.5614.9014.535.23%5,196,574
Nov 6, 202514.4714.5013.9214.1613.812.61%3,122,262
Nov 5, 202513.7413.9113.5913.8013.460.58%1,963,945
Nov 4, 202514.0714.0713.7213.7213.38-2.21%1,490,931
Nov 3, 202514.1214.2213.9114.0313.681.01%1,761,566
Oct 31, 202513.6213.9513.5013.8913.552.06%3,197,306
Oct 30, 202513.1513.6112.9913.6113.272.87%2,567,375
Oct 29, 202513.1913.3013.0113.2312.901.22%1,995,016
Oct 28, 202513.2213.2412.9313.0712.75-1.13%2,148,796
Oct 27, 202513.3013.3312.9713.2212.891.23%2,647,690
Oct 24, 202513.0313.1412.9213.0612.740.23%1,886,014
Oct 23, 202513.0213.1612.8313.0312.713.17%3,854,594
Oct 22, 202512.7912.9412.5212.6312.320.24%1,557,310
Oct 21, 202512.7012.7612.4412.6012.29-0.94%2,109,001
Oct 20, 202512.7412.9212.6512.7212.410.08%1,916,441
Oct 17, 202512.8513.0112.5512.7112.40-2.31%5,589,949
Oct 16, 202513.5013.5013.0113.0112.69-5.79%6,391,531
Oct 15, 202513.8513.9113.6413.8113.47-0.72%2,317,291
Oct 14, 202514.2414.2413.7913.9113.57-2.32%2,024,281
Oct 13, 202514.5014.5114.1814.2413.89-2.06%1,692,420
Oct 10, 202514.8414.8914.5414.5414.18-2.22%2,896,368
Oct 9, 202514.9015.0914.8514.8714.50-0.07%890,253
Oct 8, 202515.0315.1214.7814.8814.51-0.33%1,408,851
Oct 7, 202515.2015.2714.9314.9314.56-1.78%1,154,522
Oct 6, 202514.9515.3514.9015.2014.832.15%2,108,949
Oct 3, 202514.9415.1614.8814.8814.51-0.80%1,987,706
Oct 2, 202515.0615.1714.9015.0014.63-1.38%1,440,915
Oct 1, 202515.3015.3215.0715.2114.83-0.91%1,560,194
Sep 30, 202515.4515.5015.2315.3514.97-1.16%1,972,782
Sep 29, 202515.9215.9715.4915.5315.15-2.94%1,999,841
Sep 26, 202515.8516.2415.5816.0015.61-0.25%5,313,889
Sep 25, 202515.8616.0515.8616.0415.640.31%2,830,189
Sep 24, 202515.9916.0615.3915.9915.60-0.44%5,515,654
Sep 23, 202515.7416.0615.6816.0615.660.37%5,177,782
Sep 22, 202515.1516.0915.1416.0015.617.53%8,887,418
Sep 19, 202514.6514.9714.5514.8814.511.22%4,187,415
Sep 18, 202514.6014.7714.4714.7014.340.48%1,115,435
Sep 17, 202514.3314.6314.2514.6314.272.38%1,537,690
Sep 16, 202514.1014.3113.9314.2913.941.42%1,023,433
Sep 15, 202514.1814.2213.9714.0913.74-0.70%1,178,922
Sep 12, 202514.2014.3413.9814.1913.84-0.63%1,977,249
Sep 11, 202514.7014.8514.2314.2813.93-3.32%2,015,409
Sep 10, 202514.6014.7714.3114.7714.411.58%1,900,044
Sep 9, 202514.4914.6214.3814.5414.181.18%1,513,455
Sep 8, 202514.5414.7714.3614.3714.02-0.55%1,625,025
Sep 5, 202514.6714.7714.4514.4514.09-1.63%1,087,883
Sep 4, 202514.6714.7914.6014.6914.33-0.47%1,534,982
Sep 3, 202515.0215.1514.7314.7614.40-1.60%1,863,711
Sep 2, 202515.3715.4314.9915.0014.63-2.41%1,730,353
Sep 1, 202515.3015.4215.1515.3714.990.46%1,465,317
Aug 29, 202514.8015.3314.8015.3014.924.51%2,934,986
Aug 28, 202514.9914.9914.6114.6414.28-3.87%2,019,633
Aug 27, 202515.2415.2414.9915.2314.490.86%2,057,473
Aug 26, 202515.0015.4015.0015.1014.360.13%2,303,970
Aug 25, 202515.7015.7515.0315.0814.35-2.71%3,683,421
Aug 22, 202515.3715.6615.1715.5014.751.57%4,661,729
Aug 21, 202514.7915.7314.7015.2614.529.31%11,802,620
Aug 20, 202513.9914.0713.8113.9613.280.07%1,925,203
Aug 19, 202513.9014.0013.8113.9513.270.43%1,143,959
Aug 18, 202514.2114.2713.8713.8913.21-2.18%1,334,730
Aug 15, 202514.1514.2514.0914.2013.510.28%885,505
Aug 14, 202514.0614.3313.9914.1613.47-889,053
Aug 13, 202514.4014.4514.0514.1613.47-1.39%1,550,156
Aug 12, 202514.0914.3614.0914.3613.661.84%1,231,046
Aug 11, 202514.2014.3114.0614.1013.41-2.08%1,341,480
Aug 8, 202514.4214.5514.2914.4013.70-0.35%1,071,248
Aug 7, 202514.0514.7814.0114.4513.751.62%3,462,687
Aug 6, 202514.0014.3613.9514.2213.531.43%1,928,643
Aug 5, 202513.8314.1013.8014.0213.341.23%1,406,167
Aug 4, 202513.9014.0613.8213.8513.18-0.93%1,490,648
Aug 1, 202514.1314.1713.8713.9813.30-1.62%1,657,705
Jul 31, 202514.1514.2114.0014.2113.521.07%1,096,363
Jul 30, 202514.4614.6014.0414.0613.38-1.95%1,709,134
Jul 29, 202514.4014.4014.2914.3413.64-0.42%1,086,664
Jul 28, 202514.1714.4014.0714.4013.702.71%1,354,185
Jul 25, 202514.0514.2313.9214.0213.340.29%974,682
Jul 24, 202513.8514.0413.8513.9813.300.07%904,884
Jul 23, 202514.0314.1213.9013.9713.29-0.64%1,155,380
Jul 22, 202514.0014.1013.8814.0613.380.43%1,187,363
Jul 21, 202514.2014.2514.0014.0013.32-1.75%1,134,664