Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 8.30
-0.13 (-1.54%)
Last updated: Aug 3, 2026, 8:07 AM CET
FRA:OD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.54% | - |
| Jul 31, 2026 | 8.21 | 8.43 | 8.21 | 8.43 | 8.43 | 2.43% | 600 |
| Jul 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.60% | - |
| Jul 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.76% | - |
| Jul 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.07% | - |
| Jul 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.94% | - |
| Jul 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.74% | - |
| Jul 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.26% | - |
| Jul 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.93% | - |
| Jul 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% | - |
| Jul 20, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.39% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.08% | - |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.80% | - |
| Jul 15, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | - |
| Jul 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.35% | - |
| Jul 13, 2026 | 7.49 | 7.76 | 7.49 | 7.76 | 7.76 | 1.84% | 200 |
| Jul 10, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.13% | - |
| Jul 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% | - |
| Jul 8, 2026 | 7.41 | 7.60 | 7.41 | 7.60 | 7.60 | 2.15% | 1,000 |
| Jul 7, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.36% | - |
| Jul 6, 2026 | 7.52 | 7.62 | 7.52 | 7.62 | 7.62 | 4.24% | 1,300 |
| Jul 3, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.81% | - |
| Jul 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.31% | - |
| Jul 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.41% | - |
| Jun 30, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.20% | - |
| Jun 29, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% | - |
| Jun 26, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.06% | - |
| Jun 25, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.56% | - |
| Jun 24, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.45% | - |
| Jun 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.43% | - |
| Jun 22, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.81% | - |
| Jun 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.35% | - |
| Jun 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| Jun 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jun 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Jun 15, 2026 | 7.91 | 7.95 | 7.78 | 7.95 | 7.95 | -3.05% | 1,525 |
| Jun 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.24% | - |
| Jun 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.23% | - |
| Jun 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.73% | - |
| Jun 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.36% | - |
| Jun 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.49% | - |
| Jun 5, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.64% | - |
| Jun 4, 2026 | 8.15 | 8.33 | 8.15 | 8.33 | 8.33 | 3.09% | 4 |
| Jun 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.12% | - |
| Jun 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.50% | - |
| Jun 1, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | -1.59% | 1,750 |
| May 29, 2026 | 7.88 | 8.18 | 7.88 | 8.18 | 8.18 | 7.49% | 500 |
| May 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.91% | - |
| May 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3.73% | - |
| May 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.64 | -5.54% | - |