Odfjell SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.26	10.26	10.26	10.26	10.26	2.40%	-
Feb 19, 2026	10.02	10.02	10.02	10.02	10.02	-	-
Feb 18, 2026	9.69	10.16	9.69	10.02	10.02	0.91%	1,745
Feb 17, 2026	9.93	9.93	9.93	9.93	9.93	-3.03%	-
Feb 16, 2026	10.24	10.24	10.24	10.24	10.24	-1.73%	2
Feb 13, 2026	10.70	10.70	10.34	10.42	10.00	-7.30%	599
Feb 12, 2026	11.24	11.24	11.24	11.24	10.79	-0.35%	-
Feb 11, 2026	11.08	11.28	11.08	11.28	10.83	0.36%	100
Feb 10, 2026	11.02	11.24	11.02	11.24	10.79	3.88%	100
Feb 9, 2026	10.82	10.82	10.82	10.82	10.38	0.37%	-
Feb 6, 2026	10.78	10.78	10.78	10.78	10.35	-	-
Feb 5, 2026	10.78	10.78	10.78	10.78	10.35	-2.53%	-
Feb 4, 2026	11.24	11.24	10.98	11.06	10.61	-2.64%	361
Feb 3, 2026	11.14	11.36	11.14	11.36	10.90	-	300
Feb 2, 2026	11.18	11.36	11.18	11.36	10.90	-0.87%	100
Jan 30, 2026	10.96	11.46	10.96	11.46	11.00	1.06%	695
Jan 29, 2026	11.30	11.34	11.30	11.34	10.88	-0.18%	900
Jan 28, 2026	11.36	11.36	11.36	11.36	10.90	-0.18%	-
Jan 27, 2026	11.38	11.38	11.38	11.38	10.92	1.61%	4
Jan 26, 2026	11.06	11.20	11.06	11.20	10.75	1.08%	70
Jan 23, 2026	11.08	11.08	11.08	11.08	10.63	1.84%	-
Jan 22, 2026	10.88	10.88	10.88	10.88	10.44	0.93%	-
Jan 21, 2026	10.78	10.78	10.78	10.78	10.35	0.19%	-
Jan 20, 2026	10.66	10.76	10.66	10.76	10.33	0.19%	10
Jan 19, 2026	11.08	11.08	10.74	10.74	10.31	-2.36%	460
Jan 16, 2026	11.00	11.00	11.00	11.00	10.56	-2.65%	-
Jan 15, 2026	11.30	11.30	11.30	11.30	10.84	-0.35%	-
Jan 14, 2026	11.34	11.34	11.34	11.34	10.88	1.80%	-
Jan 13, 2026	11.00	11.14	11.00	11.14	10.69	2.20%	30
Jan 12, 2026	10.90	10.90	10.90	10.90	10.46	-2.68%	-
Jan 9, 2026	11.00	11.20	11.00	11.20	10.75	3.70%	465
Jan 8, 2026	10.80	10.80	10.80	10.80	10.36	3.85%	-
Jan 7, 2026	10.40	10.40	10.40	10.40	9.98	0.19%	-
Jan 6, 2026	10.38	10.38	10.38	10.38	9.96	-0.19%	-
Jan 5, 2026	10.26	10.40	10.26	10.40	9.98	2.56%	45
Jan 2, 2026	10.14	10.14	10.14	10.14	9.73	-2.31%	-
Dec 30, 2025	10.20	10.38	10.20	10.38	9.96	2.37%	21
Dec 29, 2025	10.14	10.14	10.14	10.14	9.73	2.32%	-
Dec 23, 2025	9.89	10.04	9.89	9.91	9.51	-1.29%	225
Dec 22, 2025	9.91	10.06	9.91	10.04	9.64	1.41%	619
Dec 19, 2025	10.12	10.12	9.90	9.90	9.50	-0.90%	1
Dec 18, 2025	9.95	9.99	9.95	9.99	9.59	-1.28%	45
Dec 17, 2025	9.99	10.18	9.99	10.12	9.71	0.60%	50
Dec 16, 2025	10.06	10.06	10.06	10.06	9.65	-1.57%	-
Dec 15, 2025	10.26	10.26	10.22	10.22	9.81	-2.29%	50
Dec 12, 2025	10.46	10.46	10.46	10.46	10.04	0.77%	-
Dec 11, 2025	10.38	10.38	10.38	10.38	9.96	-2.44%	-
Dec 10, 2025	10.44	10.64	10.44	10.64	10.21	-0.37%	848
Dec 9, 2025	10.64	10.68	10.64	10.68	10.25	1.33%	100
Dec 8, 2025	10.54	10.54	10.54	10.54	10.12	-0.38%	-