Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DNO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 15.585 | -0.36 | -2.26% | 15.83 | 15.83 | 15.585 | 202 |
| May 15 2024 | 15.945 | 0.65 | 4.22% | 15.77 | 15.945 | 15.48 | 163 |
| May 14 2024 | 15.30 | -0.10 | -0.65% | 14.97 | 15.30 | 14.97 | 270 |
| May 13 2024 | 15.40 | 0.00 | 0.00% | 15.40 | 15.40 | 15.40 | 0.00 |
| May 10 2024 | 15.40 | -0.13 | -0.84% | 15.35 | 15.40 | 15.35 | 926 |
| May 09 2024 | 15.53 | -0.19 | -1.18% | 15.86 | 15.86 | 15.53 | 31 |
| May 08 2024 | 15.715 | -0.21 | -1.29% | 16.03 | 16.03 | 15.715 | 52 |
| May 07 2024 | 15.92 | -0.25 | -1.52% | 16.23 | 16.23 | 15.92 | 28 |
| May 06 2024 | 16.165 | 0.26 | 1.63% | 16.165 | 16.165 | 16.165 | 310 |
| May 03 2024 | 15.905 | 0.00 | 0.00% | 15.905 | 15.905 | 15.905 | 0.00 |
| May 02 2024 | 15.905 | -0.26 | -1.58% | 16.225 | 16.225 | 15.905 | 293 |
| Apr 30 2024 | 16.16 | -0.44 | -2.65% | 15.845 | 16.16 | 15.845 | 170 |
| Apr 29 2024 | 16.60 | 0.45 | 2.79% | 16.60 | 16.60 | 16.60 | 10 |
| Apr 26 2024 | 16.15 | -0.70 | -4.13% | 16.27 | 16.27 | 16.15 | 1,050 |
| Apr 25 2024 | 16.845 | -0.26 | -1.49% | 16.845 | 16.845 | 16.845 | 50 |
| Apr 24 2024 | 17.10 | 0.00 | 0.00% | 17.10 | 17.10 | 17.10 | 0.00 |
| Apr 23 2024 | 17.10 | -0.13 | -0.73% | 17.10 | 17.10 | 17.10 | 1 |
| Apr 22 2024 | 17.225 | -0.28 | -1.57% | 17.51 | 17.51 | 17.185 | 298 |
| Apr 19 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0.00 |
| Apr 18 2024 | 17.50 | -0.10 | -0.57% | 17.315 | 17.50 | 17.27 | 595 |
| Apr 17 2024 | 17.60 | -0.24 | -1.32% | 17.655 | 17.655 | 17.60 | 35 |
| Apr 16 2024 | 17.835 | -0.46 | -2.49% | 17.815 | 17.835 | 17.815 | 350 |
| Apr 15 2024 | 18.29 | 0.18 | 0.97% | 18.29 | 18.29 | 17.945 | 19 |
| Apr 12 2024 | 18.115 | 0.05 | 0.30% | 18.29 | 18.29 | 18.115 | 105 |
| Apr 11 2024 | 18.06 | 0.54 | 3.11% | 18.06 | 18.06 | 18.06 | 90 |
| Apr 10 2024 | 17.515 | 0.00 | 0.00% | 17.515 | 17.515 | 17.515 | 0.00 |
| Apr 09 2024 | 17.515 | 0.02 | 0.09% | 17.515 | 17.515 | 17.515 | 360 |
| Apr 08 2024 | 17.50 | 0.43 | 2.49% | 17.385 | 17.75 | 17.385 | 34 |
| Apr 05 2024 | 17.075 | 0.20 | 1.16% | 17.075 | 17.075 | 17.075 | 16 |
| Apr 04 2024 | 16.88 | 0.00 | 0.00% | 16.88 | 16.88 | 16.88 | 0.00 |
| Apr 03 2024 | 16.88 | -0.50 | -2.85% | 16.88 | 16.88 | 16.88 | 54 |
| Apr 02 2024 | 17.375 | -0.56 | -3.12% | 17.365 | 17.395 | 17.365 | 321 |
| Mar 28 2024 | 17.935 | 0.08 | 0.48% | 17.91 | 17.935 | 17.91 | 137 |
| Mar 27 2024 | 17.85 | 0.01 | 0.06% | 17.80 | 17.85 | 17.80 | 288 |
| Mar 26 2024 | 17.84 | -0.05 | -0.28% | 17.955 | 17.955 | 17.84 | 367 |
| Mar 25 2024 | 17.89 | 0.06 | 0.34% | 17.55 | 17.89 | 17.55 | 221 |
| Mar 22 2024 | 17.83 | -0.08 | -0.45% | 17.83 | 17.83 | 17.83 | 145 |
| Mar 21 2024 | 17.91 | 0.34 | 1.94% | 17.375 | 17.91 | 17.375 | 1,382 |
| Mar 20 2024 | 17.57 | -0.07 | -0.37% | 17.57 | 17.57 | 17.57 | 3 |
| Mar 19 2024 | 17.635 | 0.69 | 4.04% | 18.175 | 18.175 | 17.635 | 310 |
| Mar 18 2024 | 16.95 | 0.00 | 0.00% | 16.95 | 16.95 | 16.95 | 0.00 |
| Mar 15 2024 | 16.95 | 0.31 | 1.86% | 17.005 | 17.005 | 16.67 | 586 |
| Mar 14 2024 | 16.64 | 0.32 | 1.99% | 16.635 | 16.64 | 16.635 | 311 |
| Mar 13 2024 | 16.315 | 0.00 | 0.00% | 16.315 | 16.315 | 16.315 | 0.00 |
| Mar 12 2024 | 16.315 | -0.99 | -5.69% | 16.315 | 16.315 | 16.315 | 119 |
| Mar 11 2024 | 17.30 | 0.00 | 0.00% | 17.30 | 17.30 | 17.30 | 0.00 |
| Mar 08 2024 | 17.30 | 0.16 | 0.93% | 16.97 | 17.30 | 16.97 | 175 |
| Mar 07 2024 | 17.14 | -0.66 | -3.71% | 17.43 | 17.43 | 16.85 | 4,070 |
| Mar 06 2024 | 17.80 | 0.73 | 4.28% | 17.795 | 17.80 | 17.73 | 545 |
| Mar 05 2024 | 17.07 | 0.38 | 2.28% | 16.965 | 17.07 | 16.965 | 609 |
| Mar 04 2024 | 16.69 | -0.53 | -3.05% | 17.075 | 17.075 | 16.69 | 152 |
| Mar 01 2024 | 17.215 | 0.45 | 2.68% | 17.215 | 17.215 | 17.215 | 2 |
| Feb 29 2024 | 16.765 | 0.02 | 0.12% | 16.765 | 16.765 | 16.765 | 28 |
| Feb 28 2024 | 16.745 | 0.00 | 0.00% | 16.745 | 16.745 | 16.745 | 0.00 |
| Feb 27 2024 | 16.745 | -0.36 | -2.10% | 16.72 | 16.745 | 16.71 | 71 |
| Feb 26 2024 | 17.105 | 0.41 | 2.43% | 16.725 | 17.105 | 16.725 | 249 |
| Feb 23 2024 | 16.70 | -0.42 | -2.45% | 17.18 | 17.18 | 16.55 | 1,740 |
| Feb 22 2024 | 17.12 | 0.76 | 4.61% | 17.12 | 17.12 | 17.12 | 140 |
| Feb 21 2024 | 16.365 | -0.11 | -0.67% | 16.365 | 16.365 | 16.365 | 25 |
| Feb 20 2024 | 16.475 | 0.00 | 0.00% | 16.475 | 16.475 | 16.475 | 0.00 |
| Feb 19 2024 | 16.475 | 0.08 | 0.46% | 16.475 | 16.475 | 16.475 | 213 |
