Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 8.99
+0.19 (2.16%)
At close: Mar 27, 2026
FRA:OD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | - |
| Mar 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | - |
| Mar 25, 2026 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 5.62% | 100 |
| Mar 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.99% | - |
| Mar 23, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | -8.17% | 600 |
| Mar 20, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | 5.20% | 50 |
| Mar 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.54% | - |
| Mar 18, 2026 | 9.08 | 9.26 | 9.08 | 9.26 | 9.26 | 0.54% | 100 |
| Mar 17, 2026 | 9.03 | 9.21 | 9.03 | 9.21 | 9.21 | 3.48% | 100 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Mar 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.68% | - |
| Mar 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| Mar 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.67% | - |
| Mar 10, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 3.21% | - |
| Mar 9, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.46% | - |
| Mar 6, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.19% | - |
| Mar 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.25% | - |
| Mar 4, 2026 | 9.24 | 9.34 | 9.24 | 9.34 | 9.34 | -1.27% | 50 |
| Mar 3, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.26 | -0.63% | - |
| Mar 2, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.32 | 1.49% | - |
| Feb 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.18 | -5.44% | - |
| Feb 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | 7.83% | - |
| Feb 25, 2026 | 9.46 | 9.56 | 9.20 | 9.20 | 9.01 | -0.86% | 250 |
| Feb 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.09 | -0.85% | - |
| Feb 23, 2026 | 9.32 | 9.36 | 9.32 | 9.36 | 9.16 | 1.96% | 100 |
| Feb 20, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.99 | -1.82% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.15 | 2.75% | - |
| Feb 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.91 | -0.11% | - |
| Feb 17, 2026 | 9.06 | 9.11 | 9.06 | 9.11 | 8.92 | 2.59% | 235 |
| Feb 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.69 | 3.02% | 150 |
| Feb 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.44 | -0.92% | - |
| Feb 12, 2026 | 8.63 | 8.73 | 8.59 | 8.70 | 8.52 | 2.11% | 800 |
| Feb 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.34 | -0.23% | - |
| Feb 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.36 | 0.47% | - |
| Feb 9, 2026 | 8.40 | 8.50 | 8.35 | 8.50 | 8.32 | 2.66% | 750 |
| Feb 6, 2026 | 8.13 | 8.28 | 8.13 | 8.28 | 8.11 | 2.22% | 695 |
| Feb 5, 2026 | 8.13 | 8.40 | 8.10 | 8.10 | 7.93 | -3.11% | 1,750 |
| Feb 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.19 | 0.24% | - |
| Feb 3, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.17 | - | - |
| Feb 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.17 | -1.18% | 260 |
| Jan 30, 2026 | 8.14 | 8.44 | 8.14 | 8.44 | 8.26 | 2.80% | 70 |
| Jan 29, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.04 | 1.99% | - |
| Jan 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.88 | 0.37% | - |
| Jan 27, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 7.85 | 0.38% | 375 |
| Jan 26, 2026 | 8.05 | 8.05 | 7.99 | 7.99 | 7.82 | -0.87% | 134 |
| Jan 23, 2026 | 7.82 | 8.06 | 7.82 | 8.06 | 7.89 | 1.77% | 15,050 |
| Jan 22, 2026 | 7.86 | 7.95 | 7.86 | 7.92 | 7.75 | 3.53% | 250 |
| Jan 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | 0.13% | - |
| Jan 20, 2026 | 7.46 | 7.64 | 7.46 | 7.64 | 7.48 | 4.51% | 100 |
| Jan 19, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.16 | -5.19% | - |