Skip to main content
DNO ASA (OSL:DNO)
Norway flag Norway · Delayed Price · Currency is NOK
15.65
-0.35 (-2.19%)
Sep 29, 2025, 2:43 PM CET

DNO ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.8516.2415.5816.0016.00-0.25%5,313,889
Sep 25, 202515.8616.0515.8616.0416.040.31%2,830,189
Sep 24, 202515.9916.0615.3915.9915.99-0.44%5,515,654
Sep 23, 202515.7416.0615.6816.0616.060.37%5,177,782
Sep 22, 202515.1516.0915.1416.0016.007.53%8,887,418
Sep 19, 202514.6514.9714.5514.8814.881.22%4,187,415
Sep 18, 202514.6014.7714.4714.7014.700.48%1,115,435
Sep 17, 202514.3314.6314.2514.6314.632.38%1,537,690
Sep 16, 202514.1014.3113.9314.2914.291.42%1,023,433
Sep 15, 202514.1814.2213.9714.0914.09-0.70%1,178,922
Sep 12, 202514.2014.3413.9814.1914.19-0.63%1,977,249
Sep 11, 202514.7014.8514.2314.2814.28-3.32%2,015,409
Sep 10, 202514.6014.7714.3114.7714.771.58%1,900,044
Sep 9, 202514.4914.6214.3814.5414.541.18%1,513,455
Sep 8, 202514.5414.7714.3614.3714.37-0.55%1,625,025
Sep 5, 202514.6714.7714.4514.4514.45-1.63%1,087,883
Sep 4, 202514.6714.7914.6014.6914.69-0.47%1,534,982
Sep 3, 202515.0215.1514.7314.7614.76-1.60%1,863,711
Sep 2, 202515.3715.4314.9915.0015.00-2.41%1,730,353
Sep 1, 202515.3015.4215.1515.3715.370.46%1,465,317
Aug 29, 202514.8015.3314.8015.3015.304.51%2,934,986
Aug 28, 202514.9914.9914.6114.6414.64-3.87%2,019,633
Aug 27, 202515.2415.2414.9915.2314.850.86%2,057,473
Aug 26, 202515.0015.4015.0015.1014.730.13%2,303,970
Aug 25, 202515.7015.7515.0315.0814.71-2.71%3,683,421
Aug 22, 202515.3715.6615.1715.5015.121.57%4,661,729
Aug 21, 202514.7915.7314.7015.2614.889.31%11,802,629
Aug 20, 202513.9914.0713.8113.9613.620.07%1,925,203
Aug 19, 202513.9014.0013.8113.9513.610.43%1,143,959
Aug 18, 202514.2114.2713.8713.8913.55-2.18%1,334,730
Aug 15, 202514.1514.2514.0914.2013.850.28%885,505
Aug 14, 202514.0614.3313.9914.1613.81-889,053
Aug 13, 202514.4014.4514.0514.1613.81-1.39%1,550,156
Aug 12, 202514.0914.3614.0914.3614.011.84%1,231,046
Aug 11, 202514.2014.3114.0614.1013.75-2.08%1,341,480
Aug 8, 202514.4214.5514.2914.4014.05-0.35%1,071,248
Aug 7, 202514.0514.7814.0114.4514.091.62%3,462,687
Aug 6, 202514.0014.3613.9514.2213.871.43%1,928,643
Aug 5, 202513.8314.1013.8014.0213.671.23%1,406,167
Aug 4, 202513.9014.0613.8213.8513.51-0.93%1,490,648
Aug 1, 202514.1314.1713.8713.9813.64-1.62%1,657,705
Jul 31, 202514.1514.2114.0014.2113.861.07%1,096,363
Jul 30, 202514.4614.6014.0414.0613.71-2.23%1,709,134
Jul 29, 202514.4014.4014.2914.3814.03-0.14%1,086,664
Jul 28, 202514.1714.4014.0714.4014.052.71%1,354,185
Jul 25, 202514.0514.2313.9214.0213.670.29%974,682
Jul 24, 202513.8514.0413.8513.9813.640.07%904,884
Jul 23, 202514.0314.1213.9013.9713.63-0.64%1,155,380
Jul 22, 202514.0014.1013.8814.0613.710.43%1,187,363
Jul 21, 202514.2014.2514.0014.0013.66-1.75%1,134,664