Skip to main content
DNO ASA (OSL:DNO)
Norway flag Norway · Delayed Price · Currency is NOK
16.68
+0.28 (1.71%)
At close: Mar 9, 2026

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4816.9816.4316.6816.681.71%15,710,121
Mar 6, 202616.2216.4016.1116.4016.400.55%4,885,064
Mar 5, 202616.4016.4416.0016.3116.310.18%6,463,884
Mar 4, 202616.2316.3515.9416.2816.28-1.03%6,022,755
Mar 3, 202616.4516.5016.1816.4516.450.55%8,116,253
Mar 2, 202616.4816.6015.6016.3616.360.43%15,918,669
Feb 27, 202616.1016.4016.0216.2916.291.69%6,538,393
Feb 26, 202616.2016.2515.7116.0216.02-0.80%2,855,261
Feb 25, 202615.8716.1715.8116.1516.151.96%3,149,808
Feb 24, 202615.7215.8415.5815.8415.840.89%1,817,309
Feb 23, 202615.7015.8215.6115.7015.70-0.25%1,081,078
Feb 20, 202616.2516.2515.5715.7415.74-3.26%4,284,832
Feb 19, 202616.0516.3215.8716.2716.273.04%5,196,211
Feb 18, 202615.3515.7915.2315.7915.793.47%2,731,449
Feb 17, 202615.2515.6415.1015.2615.260.13%3,802,717
Feb 16, 202615.3315.3315.1115.2415.24-0.52%1,311,471
Feb 13, 202615.3815.4815.2415.3215.32-3.53%2,277,024
Feb 12, 202615.8516.2115.7815.8815.510.76%3,047,351
Feb 11, 202615.5015.8915.4015.7615.391.42%2,417,525
Feb 10, 202615.5715.7915.4715.5415.170.26%2,035,323
Feb 9, 202615.2515.6915.1315.5015.130.85%2,246,574
Feb 6, 202615.8215.8515.1315.3715.01-2.10%5,320,277
Feb 5, 202615.6816.0115.6115.7015.33-2.79%4,507,697
Feb 4, 202616.2716.4016.0316.1515.77-0.19%4,197,048
Feb 3, 202616.2016.2715.9916.1815.800.31%1,869,784
Feb 2, 202615.6916.1715.4016.1315.75-0.31%2,462,557
Jan 30, 202616.0916.2215.8916.1815.80-0.80%2,686,314
Jan 29, 202616.0516.4416.0516.3115.922.39%6,482,978
Jan 28, 202615.9016.0115.7115.9315.552.05%2,407,811
Jan 27, 202615.6315.6515.3715.6115.24-0.06%1,750,274
Jan 26, 202615.9316.0015.5915.6215.25-2.19%2,038,623
Jan 23, 202615.8015.9715.6515.9715.591.98%2,273,280
Jan 22, 202616.4516.4515.6315.6615.29-4.69%4,579,235
Jan 21, 202616.0916.4916.0416.4316.041.36%4,188,819
Jan 20, 202616.0516.2215.8116.2115.830.93%2,333,735
Jan 19, 202616.1916.2615.9116.0615.68-2.31%2,443,527
Jan 16, 202616.0116.4515.8816.4416.053.59%3,225,727
Jan 15, 202616.0816.2015.8715.8715.50-4.28%5,404,978
Jan 14, 202616.3416.5816.1716.5816.191.10%7,772,641
Jan 13, 202616.0116.4015.8616.4016.013.27%7,911,616
Jan 12, 202615.7915.8815.6715.8815.511.47%2,422,039
Jan 9, 202615.5015.7315.4015.6515.283.78%2,554,577
Jan 8, 202615.1515.2014.9215.0814.72-0.46%1,844,562
Jan 7, 202615.9815.9815.0815.1514.79-7.06%7,179,282
Jan 6, 202616.0516.3616.0016.3015.922.90%3,437,276
Jan 5, 202616.1516.3015.6815.8415.47-1.31%4,474,512
Jan 2, 202615.9016.2315.8516.0515.670.94%2,462,693
Dec 30, 202515.5615.9215.5615.9015.522.19%2,674,295
Dec 29, 202515.2815.5915.2115.5615.191.04%1,779,303
Dec 23, 202515.2615.5015.2615.4015.040.65%2,310,158
Dec 22, 202515.0815.3114.7915.3014.942.14%2,373,778
Dec 19, 202515.1015.1114.8514.9814.63-0.99%1,490,809
Dec 18, 202515.1515.3415.1015.1314.771.07%2,155,019
Dec 17, 202514.9015.1914.8814.9714.621.56%2,246,549
Dec 16, 202515.0315.0314.7214.7414.39-2.58%2,068,563
Dec 15, 202515.3815.4115.1315.1314.77-1.43%1,727,468
Dec 12, 202515.2815.4215.1615.3514.990.66%1,397,162
Dec 11, 202515.0015.4515.0015.2514.892.21%2,029,113
Dec 10, 202515.2915.3314.9214.9214.57-1.84%2,668,937
Dec 9, 202515.2515.3015.0615.2014.84-0.52%2,217,251
Dec 8, 202515.0015.2914.9815.2814.920.53%2,074,409
Dec 5, 202514.9515.2014.9115.2014.842.01%1,952,525
Dec 4, 202514.8514.9314.6814.9014.551.09%1,170,909
Dec 3, 202514.4414.7414.4414.7414.391.73%1,347,142
Dec 2, 202514.8114.8114.3714.4914.15-2.03%1,149,977
Dec 1, 202514.5714.8214.5714.7914.441.93%1,739,549
Nov 28, 202514.5014.5514.3614.5114.170.83%948,344
Nov 27, 202514.3214.5014.1914.3914.050.77%1,483,982
Nov 26, 202514.4514.6314.2214.2813.94-0.83%1,687,208
Nov 25, 202514.6514.9314.4014.4014.06-1.30%1,970,695
Nov 24, 202514.6014.6414.3914.5914.25-0.27%3,781,334
Nov 21, 202514.8214.8414.5514.6314.28-4.13%1,926,082
Nov 20, 202515.0715.2715.0015.2614.902.35%1,085,096
Nov 19, 202515.3515.3514.7614.9114.56-1.52%1,107,518
Nov 18, 202515.3815.5315.1015.1414.78-2.82%2,152,076
Nov 17, 202514.9415.5814.9415.5815.214.28%2,658,479
Nov 14, 202514.8115.0714.7714.9414.591.08%2,412,318
Nov 13, 202514.7014.8014.4914.7814.43-2.76%1,936,954
Nov 12, 202515.3015.4715.0915.2014.47-0.52%2,704,001
Nov 11, 202514.9115.2914.8715.2814.552.28%3,235,636
Nov 10, 202515.0615.1014.8714.9414.230.27%2,803,650
Nov 7, 202514.6015.1214.5614.9014.195.23%5,196,574
Nov 6, 202514.4714.5013.9214.1613.482.61%3,122,262
Nov 5, 202513.7413.9113.5913.8013.140.58%1,963,945
Nov 4, 202514.0714.0713.7213.7213.07-2.21%1,490,931
Nov 3, 202514.1214.2213.9114.0313.361.01%1,761,566
Oct 31, 202513.6213.9513.5013.8913.232.06%3,197,306
Oct 30, 202513.1513.6112.9913.6112.962.87%2,567,375
Oct 29, 202513.1913.3013.0113.2312.601.22%1,995,016
Oct 28, 202513.2213.2412.9313.0712.45-1.13%2,148,796
Oct 27, 202513.3013.3312.9713.2212.591.23%2,647,690
Oct 24, 202513.0313.1412.9213.0612.440.23%1,886,014
Oct 23, 202513.0213.1612.8313.0312.413.17%3,854,594
Oct 22, 202512.7912.9412.5212.6312.030.24%1,557,310
Oct 21, 202512.7012.7612.4412.6012.00-0.94%2,109,001
Oct 20, 202512.7412.9212.6512.7212.110.08%1,916,441
Oct 17, 202512.8513.0112.5512.7112.10-2.31%5,589,949
Oct 16, 202513.5013.5013.0113.0112.39-5.79%6,391,531
Oct 15, 202513.8513.9113.6413.8113.15-0.72%2,317,291
Oct 14, 202514.2414.2413.7913.9113.25-2.32%2,024,281