Odfjell SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.68	10.68	10.68	10.68	10.68	-1.84%	-
Feb 19, 2026	10.60	10.88	10.60	10.88	10.88	10.91%	90
Feb 18, 2026	9.81	9.81	9.81	9.81	9.81	-1.90%	-
Feb 17, 2026	10.26	10.26	10.00	10.00	10.00	-3.66%	10
Feb 16, 2026	10.38	10.38	10.38	10.38	10.38	-5.98%	9
Feb 13, 2026	11.04	11.04	11.04	11.04	10.62	-5.64%	-
Feb 12, 2026	11.70	11.70	11.70	11.70	11.26	-0.34%	-
Feb 11, 2026	11.74	11.74	11.74	11.74	11.29	0.86%	-
Feb 10, 2026	11.64	11.64	11.64	11.64	11.20	0.17%	-
Feb 9, 2026	11.62	11.62	11.62	11.62	11.18	2.65%	1
Feb 6, 2026	11.32	11.32	11.32	11.32	10.89	-0.35%	-
Feb 5, 2026	11.32	11.36	11.32	11.36	10.93	-5.02%	30
Feb 4, 2026	11.96	11.96	11.96	11.96	11.51	1.70%	1
Feb 3, 2026	11.76	11.76	11.76	11.76	11.31	0.34%	-
Feb 2, 2026	11.72	11.72	11.72	11.72	11.27	1.56%	2
Jan 30, 2026	11.54	11.54	11.54	11.54	11.10	-2.37%	-
Jan 29, 2026	11.82	11.82	11.82	11.82	11.37	-1.17%	-
Jan 28, 2026	11.96	11.96	11.96	11.96	11.51	-0.17%	-
Jan 27, 2026	11.76	11.98	11.76	11.98	11.52	3.63%	1
Jan 26, 2026	11.56	11.56	11.56	11.56	11.12	0.52%	-
Jan 23, 2026	11.50	11.50	11.50	11.50	11.06	0.52%	-
Jan 22, 2026	11.44	11.44	11.44	11.44	11.00	1.60%	-
Jan 21, 2026	11.26	11.26	11.26	11.26	10.83	1.26%	-
Jan 20, 2026	11.12	11.12	11.12	11.12	10.70	-0.71%	-
Jan 19, 2026	11.36	11.36	11.20	11.20	10.77	-2.10%	5
Jan 16, 2026	11.44	11.44	11.44	11.44	11.00	-3.38%	-
Jan 15, 2026	11.84	11.84	11.84	11.84	11.39	-	-
Jan 14, 2026	11.84	11.84	11.84	11.84	11.39	3.32%	-
Jan 13, 2026	11.46	11.46	11.46	11.46	11.02	1.06%	-
Jan 12, 2026	11.34	11.34	11.34	11.34	10.91	-1.22%	-
Jan 9, 2026	11.48	11.48	11.48	11.48	11.04	1.23%	-
Jan 8, 2026	11.34	11.34	11.34	11.34	10.91	4.23%	-
Jan 7, 2026	10.88	10.88	10.88	10.88	10.47	-	-
Jan 6, 2026	10.88	10.88	10.88	10.88	10.47	0.55%	-
Jan 5, 2026	10.72	10.82	10.72	10.82	10.41	0.19%	41
Jan 2, 2026	10.62	10.82	10.62	10.80	10.39	1.50%	508
Dec 30, 2025	10.64	10.64	10.64	10.64	10.24	1.14%	-
Dec 29, 2025	10.52	10.52	10.52	10.52	10.12	2.73%	-
Dec 23, 2025	10.24	10.24	10.24	10.24	9.85	-1.92%	-
Dec 22, 2025	10.44	10.44	10.44	10.44	10.04	-1.14%	5
Dec 19, 2025	10.46	10.56	10.30	10.56	10.16	2.13%	901
Dec 18, 2025	10.34	10.34	10.34	10.34	9.95	-0.39%	-
Dec 17, 2025	10.38	10.38	10.38	10.38	9.99	0.58%	-
Dec 16, 2025	10.36	10.36	10.32	10.32	9.93	-2.82%	1
Dec 15, 2025	10.62	10.62	10.62	10.62	10.22	-2.39%	-
Dec 12, 2025	10.88	10.88	10.88	10.88	10.47	1.12%	-
Dec 11, 2025	10.76	10.76	10.76	10.76	10.35	-	-
Dec 10, 2025	10.76	10.76	10.76	10.76	10.35	-3.24%	-
Dec 9, 2025	11.12	11.12	11.12	11.12	10.70	0.18%	-
Dec 8, 2025	10.96	11.10	10.96	11.10	10.68	0.54%	110