OTC Markets OTCPK - Delayed Quote USD

DNB Bank ASA (DNBBY)

Compare
21.23 +0.17 (+0.81%)
At close: November 7 at 3:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 21.22 21.47 21.06 21.23 21.23 41,900
Nov 6, 2024 20.99 21.16 20.84 21.06 21.06 40,600
Nov 5, 2024 20.90 21.12 20.83 21.05 21.05 37,500
Nov 4, 2024 20.94 20.97 20.84 20.90 20.90 48,800
Nov 1, 2024 20.88 20.93 20.71 20.90 20.90 39,900
Oct 31, 2024 20.40 20.70 20.40 20.51 20.51 45,800
Oct 30, 2024 20.88 21.13 20.88 20.95 20.95 29,100
Oct 29, 2024 20.93 21.10 20.91 20.99 20.99 39,600
Oct 28, 2024 21.24 21.24 20.80 20.87 20.87 36,400
Oct 25, 2024 20.78 21.17 20.78 20.92 20.92 43,500
Oct 24, 2024 21.08 21.25 20.99 21.17 21.17 33,900
Oct 23, 2024 21.01 21.16 20.97 21.16 21.16 39,500
Oct 22, 2024 21.59 22.07 21.59 21.86 21.86 34,000
Oct 21, 2024 20.76 20.96 20.44 20.68 20.68 38,800
Oct 18, 2024 20.46 20.76 20.32 20.39 20.39 32,000
Oct 17, 2024 20.85 20.85 19.87 20.31 20.31 68,000
Oct 16, 2024 20.47 20.76 20.39 20.45 20.45 151,500
Oct 15, 2024 20.51 20.54 20.27 20.27 20.27 28,800
Oct 14, 2024 20.07 20.70 20.07 20.57 20.57 34,800
Oct 11, 2024 20.05 20.69 20.05 20.61 20.61 36,600
Oct 10, 2024 20.42 20.50 20.28 20.43 20.43 39,100
Oct 9, 2024 20.21 20.44 20.21 20.40 20.40 35,200
Oct 8, 2024 20.42 20.65 20.19 20.35 20.35 34,400
Oct 7, 2024 20.65 20.70 20.32 20.45 20.45 82,500
Oct 4, 2024 19.87 20.56 19.87 20.44 20.44 35,600
Oct 3, 2024 20.35 20.40 20.25 20.37 20.37 22,900
Oct 2, 2024 20.45 20.56 20.29 20.49 20.49 29,100
Oct 1, 2024 19.89 20.39 19.89 20.19 20.19 42,600
Sep 30, 2024 20.44 20.86 20.43 20.51 20.51 37,300
Sep 27, 2024 21.06 21.06 20.58 20.61 20.61 37,500
Sep 26, 2024 19.91 20.53 19.91 20.45 20.45 32,000
Sep 25, 2024 20.25 20.47 20.17 20.31 20.31 47,800
Sep 24, 2024 20.37 21.12 20.37 20.68 20.68 59,400
Sep 23, 2024 20.58 20.65 20.41 20.52 20.52 27,100
Sep 20, 2024 20.71 20.76 20.49 20.70 20.70 45,500
Sep 19, 2024 20.73 21.09 20.61 20.77 20.77 54,500
Sep 18, 2024 20.09 20.48 20.09 20.26 20.26 28,800
Sep 17, 2024 19.81 20.34 19.81 20.20 20.20 32,200
Sep 16, 2024 20.14 20.35 20.07 20.28 20.28 55,200
Sep 13, 2024 20.00 20.32 20.00 20.14 20.14 43,700
Sep 12, 2024 19.71 20.00 19.70 19.99 19.99 69,600
Sep 11, 2024 19.68 19.74 19.39 19.74 19.74 73,400
Sep 10, 2024 20.34 20.34 19.73 19.93 19.93 94,100
Sep 9, 2024 19.92 20.05 19.91 19.94 19.94 52,000
Sep 6, 2024 20.37 20.40 19.93 19.98 19.98 47,100
Sep 5, 2024 20.39 20.61 20.39 20.48 20.48 30,900
Sep 4, 2024 20.70 20.75 20.27 20.28 20.28 48,000
Sep 3, 2024 20.95 20.95 20.49 20.70 20.70 42,800
Aug 30, 2024 21.29 21.40 21.03 21.15 21.15 116,900
Aug 29, 2024 21.57 21.58 21.22 21.52 21.52 30,000
Aug 28, 2024 21.21 21.52 21.21 21.36 21.36 59,800
Aug 27, 2024 21.36 21.48 20.96 21.36 21.36 41,400
Aug 26, 2024 21.15 21.58 21.15 21.27 21.27 62,000
Aug 23, 2024 21.03 21.53 21.03 21.38 21.38 21,400
Aug 22, 2024 20.81 21.29 20.81 21.07 21.07 76,700
Aug 21, 2024 21.03 21.22 20.97 21.18 21.18 124,400
Aug 20, 2024 21.07 21.20 20.95 21.04 21.04 80,300
Aug 19, 2024 21.00 21.20 20.78 21.13 21.13 57,200
Aug 16, 2024 20.65 20.87 20.44 20.78 20.78 28,800
Aug 15, 2024 20.63 20.64 20.41 20.52 20.52 33,600
Aug 14, 2024 20.62 20.93 20.50 20.66 20.66 38,500
Aug 13, 2024 19.90 20.37 19.90 20.36 20.36 39,000
Aug 12, 2024 20.04 20.04 19.74 19.88 19.88 37,300
Aug 9, 2024 19.70 20.04 19.58 19.84 19.84 53,800
Aug 8, 2024 20.13 20.13 19.54 19.73 19.73 58,400
Aug 7, 2024 20.04 20.19 19.81 19.83 19.83 112,900
Aug 6, 2024 18.91 19.43 18.91 19.29 19.29 136,200
Aug 5, 2024 19.20 19.31 18.98 19.10 19.10 88,700
Aug 2, 2024 20.09 20.15 19.75 19.98 19.98 912,600
Aug 1, 2024 20.66 20.68 20.36 20.45 20.45 178,200
Jul 31, 2024 20.67 20.79 20.58 20.79 20.79 37,700
Jul 30, 2024 20.44 20.65 20.44 20.63 20.63 55,700
Jul 29, 2024 20.39 20.45 20.24 20.37 20.37 65,000
Jul 26, 2024 20.20 20.32 20.14 20.24 20.24 41,400
Jul 25, 2024 20.33 20.33 19.89 20.11 20.11 63,100
Jul 24, 2024 20.03 20.12 19.88 19.94 19.94 45,900
Jul 23, 2024 20.07 20.18 20.06 20.16 20.16 38,900
Jul 22, 2024 20.24 20.44 20.09 20.29 20.29 76,600
Jul 19, 2024 19.99 20.15 19.97 20.00 20.00 40,500
Jul 18, 2024 20.23 20.29 19.95 20.05 20.05 81,800
Jul 17, 2024 20.11 20.27 20.11 20.24 20.24 68,100
Jul 16, 2024 20.05 20.28 20.05 20.13 20.13 31,900
Jul 15, 2024 20.20 20.39 20.14 20.25 20.25 31,100
Jul 12, 2024 20.38 20.50 20.18 20.34 20.34 62,000
Jul 11, 2024 20.17 20.37 20.17 20.34 20.34 51,100
Jul 10, 2024 19.24 19.40 19.13 19.36 19.36 48,300
Jul 9, 2024 19.31 19.72 19.16 19.37 19.37 53,100
Jul 8, 2024 20.16 20.16 19.70 19.70 19.70 83,800
Jul 5, 2024 19.79 20.03 19.75 20.01 20.01 57,000
Jul 3, 2024 19.79 20.20 19.79 20.09 20.09 48,200
Jul 2, 2024 19.89 20.15 19.78 19.91 19.91 63,000
Jul 1, 2024 20.04 20.05 19.73 19.94 19.94 78,700
Jun 28, 2024 19.69 19.78 19.50 19.72 19.72 141,900
Jun 27, 2024 19.66 19.66 19.41 19.46 19.46 99,100
Jun 26, 2024 19.40 19.50 19.35 19.43 19.43 182,400
Jun 25, 2024 19.91 20.15 19.77 19.88 19.88 46,000
Jun 24, 2024 19.74 20.26 19.74 20.14 20.14 95,400
Jun 21, 2024 20.08 20.08 19.69 19.73 19.73 109,500
Jun 20, 2024 19.89 20.01 19.78 20.01 20.01 61,700
Jun 18, 2024 19.86 20.04 19.45 19.68 19.68 81,400
Jun 17, 2024 19.74 19.74 19.33 19.67 19.67 64,700
Jun 14, 2024 19.31 19.65 18.91 19.34 19.34 62,900
Jun 13, 2024 18.92 19.30 18.92 19.15 19.15 94,400
Jun 12, 2024 19.97 19.97 19.29 19.32 19.32 58,800
Jun 11, 2024 19.05 19.15 18.80 18.93 18.93 81,000
Jun 10, 2024 18.95 19.23 18.72 19.05 19.05 43,300
Jun 7, 2024 18.81 19.14 18.81 18.92 18.92 40,600
Jun 6, 2024 19.23 19.40 19.19 19.27 19.27 56,200
Jun 5, 2024 19.30 19.37 19.10 19.25 19.25 44,600
Jun 4, 2024 19.23 19.31 19.12 19.24 19.24 86,700
Jun 3, 2024 19.64 19.72 19.46 19.66 19.66 92,200
May 31, 2024 19.51 19.68 19.51 19.66 19.66 56,500
May 30, 2024 19.38 19.46 19.36 19.42 19.42 58,400
May 29, 2024 19.25 19.29 19.18 19.23 19.23 45,900
May 28, 2024 19.67 19.72 19.58 19.63 19.63 64,600
May 24, 2024 19.39 19.44 19.31 19.37 19.37 72,300
May 23, 2024 18.86 18.94 18.75 18.75 18.75 82,300
May 22, 2024 18.88 18.97 18.79 18.80 18.80 56,100
May 21, 2024 19.01 19.01 18.79 18.83 18.83 51,700
May 20, 2024 19.80 19.80 18.62 18.93 18.93 50,400
May 17, 2024 18.72 19.23 18.72 19.06 19.06 56,000
May 16, 2024 18.92 19.07 18.88 18.95 18.95 53,500
May 15, 2024 18.63 18.84 18.60 18.80 18.80 47,500
May 14, 2024 18.93 18.93 18.68 18.82 18.82 53,600
May 13, 2024 19.06 19.13 18.90 19.07 19.07 94,100
May 10, 2024 18.69 18.87 18.69 18.79 18.79 50,900
May 9, 2024 18.41 18.79 18.05 18.77 18.77 74,900
May 8, 2024 18.47 18.67 18.47 18.63 18.63 62,000
May 7, 2024 18.60 18.71 18.56 18.62 18.62 76,800
May 6, 2024 18.49 18.76 18.49 18.70 18.70 61,800
May 3, 2024 18.01 18.20 18.01 18.16 18.16 97,400
May 2, 2024 17.40 17.69 17.40 17.66 17.66 116,000
May 1, 2024 1.53 Dividend
May 1, 2024 17.84 17.84 17.42 17.54 17.54 50,700
Apr 30, 2024 19.43 19.43 18.45 18.73 17.20 59,600
Apr 29, 2024 18.95 19.15 18.87 18.87 17.32 124,000
Apr 26, 2024 18.92 19.00 18.76 18.82 17.28 106,500
Apr 25, 2024 18.92 19.06 18.92 19.05 17.49 172,100
Apr 24, 2024 18.77 18.93 18.77 18.88 17.33 83,300
Apr 23, 2024 18.77 19.15 18.77 19.09 17.53 60,600
Apr 22, 2024 19.15 19.35 19.06 19.30 17.72 58,700
Apr 19, 2024 19.16 19.36 19.15 19.35 17.77 63,700
Apr 18, 2024 19.15 19.22 18.94 19.14 17.57 62,900
Apr 17, 2024 19.37 19.42 19.15 19.31 17.73 67,600
Apr 16, 2024 19.27 19.35 19.22 19.30 17.72 75,600
Apr 15, 2024 19.78 19.78 19.61 19.61 18.00 60,200
Apr 12, 2024 19.81 19.91 19.70 19.71 18.10 53,400
Apr 11, 2024 19.99 19.99 19.63 19.82 18.20 218,900
Apr 10, 2024 20.37 20.37 20.10 20.16 18.51 161,200
Apr 9, 2024 20.37 20.49 20.26 20.34 18.67 84,400
Apr 8, 2024 20.27 20.36 20.24 20.32 18.66 39,800
Apr 5, 2024 20.04 20.23 20.04 20.15 18.50 49,000
Apr 4, 2024 20.02 20.12 19.70 19.75 18.13 37,900
Apr 3, 2024 20.13 20.34 20.13 20.26 18.60 62,100
Apr 2, 2024 19.84 19.90 19.82 19.85 18.22 39,300
Apr 1, 2024 18.99 20.02 18.99 19.77 18.15 62,700
Mar 28, 2024 19.80 20.35 19.80 19.99 18.35 43,000
Mar 27, 2024 20.05 20.07 19.90 20.03 18.39 68,200
Mar 26, 2024 19.97 20.00 19.84 19.88 18.25 87,800
Mar 25, 2024 19.98 20.11 19.95 20.03 18.39 65,200
Mar 22, 2024 19.86 19.93 19.78 19.78 18.16 44,500
Mar 21, 2024 20.04 20.09 19.89 20.03 18.39 73,900
Mar 20, 2024 19.89 20.26 19.88 20.19 18.54 34,800
Mar 19, 2024 19.82 20.00 19.80 19.95 18.32 64,100
Mar 18, 2024 19.82 19.95 19.76 19.88 18.25 43,700
Mar 15, 2024 19.88 19.90 19.59 19.63 18.02 59,200
Mar 14, 2024 20.11 20.13 20.01 20.11 18.46 47,500
Mar 13, 2024 20.25 20.35 20.21 20.31 18.65 31,900
Mar 12, 2024 20.22 20.28 20.05 20.27 18.61 29,800
Mar 11, 2024 20.11 20.19 19.99 20.19 18.54 52,400
Mar 8, 2024 20.52 20.57 20.38 20.44 18.77 44,100
Mar 7, 2024 20.33 20.35 20.28 20.35 18.68 44,900
Mar 6, 2024 20.30 20.42 20.23 20.42 18.75 55,000
Mar 5, 2024 20.13 20.31 20.13 20.26 18.60 48,700
Mar 4, 2024 20.17 20.25 20.11 20.22 18.56 44,000
Mar 1, 2024 20.28 20.33 20.10 20.29 18.63 50,000
Feb 29, 2024 20.06 20.16 19.99 20.04 18.40 109,000
Feb 28, 2024 20.04 20.07 19.96 20.03 18.39 43,800
Feb 27, 2024 19.90 20.01 19.84 19.95 18.32 54,700
Feb 26, 2024 19.77 19.79 19.62 19.71 18.10 55,900
Feb 23, 2024 19.66 19.75 19.58 19.70 18.09 46,900
Feb 22, 2024 19.58 19.61 19.53 19.55 17.95 71,200
Feb 21, 2024 19.66 19.69 19.55 19.65 18.04 56,300
Feb 20, 2024 19.86 19.95 19.84 19.90 18.27 55,900
Feb 16, 2024 19.58 19.71 19.53 19.64 18.03 71,300
Feb 15, 2024 19.30 19.48 19.30 19.39 17.80 72,200
Feb 14, 2024 19.40 19.42 19.29 19.35 17.77 82,000
Feb 13, 2024 19.14 19.14 18.79 18.84 17.30 95,000
Feb 12, 2024 19.20 19.35 19.20 19.31 17.73 57,800
Feb 9, 2024 18.99 19.18 18.97 19.18 17.61 48,900
Feb 8, 2024 18.97 19.02 18.90 19.01 17.45 52,200
Feb 7, 2024 19.28 19.29 19.13 19.20 17.63 55,400
Feb 6, 2024 19.35 19.47 19.28 19.47 17.88 70,000
Feb 5, 2024 19.35 19.35 19.18 19.28 17.70 76,500
Feb 2, 2024 19.66 19.66 19.49 19.60 17.99 52,800
Feb 1, 2024 19.67 19.80 19.57 19.67 18.06 75,300
Jan 31, 2024 19.75 19.79 19.40 19.40 17.81 67,400
Jan 30, 2024 20.16 20.28 19.77 20.26 18.60 103,000
Jan 29, 2024 20.33 20.34 20.21 20.34 18.67 381,700
Jan 26, 2024 20.70 20.78 20.65 20.68 18.99 399,400
Jan 25, 2024 20.51 20.63 20.47 20.63 18.94 33,600
Jan 24, 2024 20.62 20.69 20.49 20.52 18.84 45,500
Jan 23, 2024 20.43 20.57 20.40 20.50 18.82 62,900
Jan 22, 2024 20.55 20.75 20.55 20.60 18.91 87,100
Jan 19, 2024 20.27 20.41 20.15 20.41 18.74 41,800
Jan 18, 2024 19.98 20.10 19.94 20.04 18.40 55,900
Jan 17, 2024 19.77 19.85 19.69 19.81 18.19 53,000
Jan 16, 2024 20.28 20.28 20.07 20.12 18.47 85,800
Jan 12, 2024 21.22 21.24 21.06 21.17 19.44 83,900
Jan 11, 2024 20.87 20.95 20.76 20.93 19.22 78,700
Jan 10, 2024 20.74 20.80 20.70 20.79 19.09 43,000
Jan 9, 2024 20.83 20.86 20.77 20.86 19.15 34,300
Jan 8, 2024 20.81 20.94 20.76 20.94 19.23 79,000
Jan 5, 2024 20.89 21.19 20.89 20.92 19.21 52,100
Jan 4, 2024 20.92 21.04 20.88 20.99 19.27 50,400
Jan 3, 2024 20.53 20.69 20.53 20.67 18.98 39,500
Jan 2, 2024 20.68 20.71 20.57 20.62 18.93 87,400
Dec 29, 2023 21.24 21.32 21.19 21.28 19.54 71,500
Dec 28, 2023 21.06 21.15 20.95 20.96 19.24 146,500
Dec 27, 2023 21.10 21.25 21.10 21.16 19.43 40,900
Dec 26, 2023 20.58 20.88 20.58 20.83 19.12 57,400
Dec 22, 2023 20.70 20.77 20.55 20.59 18.90 48,400
Dec 21, 2023 20.34 20.39 20.25 20.38 18.71 77,000
Dec 20, 2023 20.41 20.48 20.24 20.24 18.58 53,500
Dec 19, 2023 20.42 20.56 20.42 20.52 18.84 48,200
Dec 18, 2023 20.31 20.36 20.19 20.23 18.57 68,900
Dec 15, 2023 20.07 20.20 20.04 20.11 18.46 52,100
Dec 14, 2023 19.94 20.15 19.94 20.05 18.41 55,700
Dec 13, 2023 19.16 19.49 19.04 19.45 17.86 94,600
Dec 12, 2023 19.09 19.13 19.03 19.10 17.54 59,900
Dec 11, 2023 19.09 19.20 19.09 19.20 17.63 122,000
Dec 8, 2023 18.95 19.19 18.95 19.10 17.54 83,900
Dec 7, 2023 19.39 19.53 19.34 19.42 17.83 86,200
Dec 6, 2023 19.43 19.44 19.26 19.26 17.68 65,400
Dec 5, 2023 19.21 19.30 19.19 19.21 17.64 76,000
Dec 4, 2023 19.16 19.16 19.04 19.09 17.53 99,000
Dec 1, 2023 19.15 19.40 19.15 19.36 17.77 59,000
Nov 30, 2023 19.13 19.22 19.03 19.03 17.47 72,300
Nov 29, 2023 19.17 19.29 19.09 19.17 17.60 48,700
Nov 28, 2023 19.25 19.36 19.10 19.31 17.73 67,600
Nov 27, 2023 19.25 19.31 19.17 19.30 17.72 64,300
Nov 24, 2023 19.16 19.36 19.13 19.30 17.72 82,000
Nov 22, 2023 18.85 18.91 18.80 18.90 17.35 46,900
Nov 21, 2023 19.07 19.07 18.95 18.99 17.43 53,900
Nov 20, 2023 19.02 19.16 18.99 19.14 17.57 83,500
Nov 17, 2023 18.67 18.78 18.63 18.74 17.21 95,600
Nov 16, 2023 18.50 18.55 18.34 18.35 16.85 64,200
Nov 15, 2023 18.90 18.97 18.84 18.88 17.33 57,900
Nov 14, 2023 18.40 18.68 18.35 18.67 17.14 77,900
Nov 13, 2023 18.11 18.30 18.11 18.27 16.77 122,900
Nov 10, 2023 17.96 18.04 17.84 18.04 16.56 164,500
Nov 9, 2023 17.97 18.04 17.78 17.80 16.34 81,300
Nov 8, 2023 17.73 17.79 17.66 17.73 16.28 140,200

Related Tickers