Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 9.18
-0.17 (-1.82%)
At close: Feb 20, 2026
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.82% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Feb 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% | - |
| Feb 17, 2026 | 9.06 | 9.11 | 9.06 | 9.11 | 9.11 | 2.59% | 235 |
| Feb 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.02% | 150 |
| Feb 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.92% | - |
| Feb 12, 2026 | 8.63 | 8.73 | 8.59 | 8.70 | 8.70 | 2.11% | 800 |
| Feb 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% | - |
| Feb 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | - |
| Feb 9, 2026 | 8.40 | 8.50 | 8.35 | 8.50 | 8.50 | 2.66% | 750 |
| Feb 6, 2026 | 8.13 | 8.28 | 8.13 | 8.28 | 8.28 | 2.22% | 695 |
| Feb 5, 2026 | 8.13 | 8.40 | 8.10 | 8.10 | 8.10 | -3.11% | 1,750 |
| Feb 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% | - |
| Feb 3, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Feb 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.18% | 260 |
| Jan 30, 2026 | 8.14 | 8.44 | 8.14 | 8.44 | 8.44 | 2.80% | 70 |
| Jan 29, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.99% | - |
| Jan 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% | - |
| Jan 27, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | 0.38% | 375 |
| Jan 26, 2026 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | -0.87% | 134 |
| Jan 23, 2026 | 7.82 | 8.06 | 7.82 | 8.06 | 8.06 | 1.77% | 15,050 |
| Jan 22, 2026 | 7.86 | 7.95 | 7.86 | 7.92 | 7.92 | 3.53% | 250 |
| Jan 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% | - |
| Jan 20, 2026 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | 4.51% | 100 |
| Jan 19, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -5.19% | - |
| Jan 16, 2026 | 7.62 | 7.71 | 7.62 | 7.71 | 7.71 | -0.64% | 50 |
| Jan 15, 2026 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | -0.13% | 270 |
| Jan 14, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.70% | - |
| Jan 13, 2026 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | -0.13% | 175 |
| Jan 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| 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 |