Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 7.65
+0.22 (2.96%)
At close: Jan 9, 2026
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.49 | 7.65 | 7.49 | 7.65 | 7.65 | 2.96% | 625 |
| Jan 8, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -3.51% | - |
| Jan 7, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 3.77% | 500 |
| Jan 6, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.72% | - |
| Jan 5, 2026 | 7.66 | 7.76 | 7.48 | 7.55 | 7.55 | 0.94% | 2,662 |
| Jan 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.18% | 320 |
| Dec 30, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.84% | - |
| Dec 29, 2025 | 7.47 | 7.47 | 7.02 | 7.05 | 7.05 | -5.24% | 50,000 |
| Dec 23, 2025 | 7.19 | 7.44 | 7.13 | 7.44 | 7.44 | 4.49% | 510 |
| Dec 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.14% | - |
| Dec 19, 2025 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | -0.56% | 1,000 |
| Dec 18, 2025 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | -1.65% | 50 |
| Dec 17, 2025 | 7.08 | 7.27 | 7.08 | 7.27 | 7.27 | 1.39% | 420 |
| Dec 16, 2025 | 7.40 | 7.40 | 7.17 | 7.17 | 7.17 | -3.50% | 225 |
| Dec 15, 2025 | 7.42 | 7.43 | 7.38 | 7.43 | 7.43 | 0.13% | 150 |
| Dec 12, 2025 | 7.50 | 7.50 | 7.41 | 7.42 | 7.42 | -0.40% | 250 |
| Dec 11, 2025 | 7.34 | 7.45 | 7.34 | 7.45 | 7.45 | -0.40% | 1,000 |
| Dec 10, 2025 | 7.53 | 7.54 | 7.48 | 7.48 | 7.48 | -1.58% | 1,050 |
| Dec 9, 2025 | 7.54 | 7.64 | 7.54 | 7.60 | 7.60 | 0.40% | 1,100 |
| Dec 8, 2025 | 7.67 | 7.67 | 7.51 | 7.57 | 7.57 | 0.93% | 2,634 |
| Dec 5, 2025 | 7.47 | 7.57 | 7.47 | 7.50 | 7.50 | 0.81% | 900 |
| Dec 4, 2025 | 7.61 | 7.61 | 7.44 | 7.44 | 7.44 | -2.36% | 50 |
| Dec 3, 2025 | 7.29 | 7.62 | 7.29 | 7.62 | 7.62 | 2.56% | 2,435 |
| Dec 2, 2025 | 7.33 | 7.43 | 7.20 | 7.43 | 7.43 | 0.95% | 5,800 |
| Dec 1, 2025 | 7.57 | 7.57 | 7.17 | 7.36 | 7.36 | -2.90% | 23,817 |
| Nov 28, 2025 | 7.15 | 7.58 | 7.15 | 7.58 | 7.58 | 9.06% | 2,750 |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.25% | - |
| Nov 26, 2025 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | 1.28% | 100 |
| Nov 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% | - |
| Nov 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.58% | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | - |
| Nov 20, 2025 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -0.71% | - |
| Nov 19, 2025 | 6.73 | 7.02 | 6.73 | 7.02 | 7.02 | 4.46% | 200 |
| Nov 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.38% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.37% | - |
| Nov 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% | - |
| Nov 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.69% | - |
| Nov 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.02% | - |
| Nov 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | 2.22% | - |
| Nov 10, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.60 | 2.73% | - |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | -1.64% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | 0.75% | - |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | -1.63% | - |
| Nov 4, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.59 | -2.31% | - |
| Nov 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | -0.14% | - |
| Oct 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.76 | -0.86% | - |
| Oct 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.82 | 1.01% | - |
| Oct 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | - | - |
| Oct 28, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.75 | 0.87% | 500 |
| Oct 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.69 | -0.87% | - |