Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 8.68
+0.02 (0.23%)
At close: Aug 24, 2026
FRA:OD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | - | 0.23% | - |
| Aug 21, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 0.12% | 139 |
| Aug 20, 2026 | 8.39 | 8.65 | 8.39 | 8.65 | 8.65 | 0.35% | 700 |
| Aug 19, 2026 | 8.72 | 8.73 | 8.62 | 8.62 | 8.62 | 2.99% | 800 |
| Aug 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.36% | - |
| Aug 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.07% | - |
| Aug 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% | - |
| Aug 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% | - |
| Aug 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.44% | - |
| Aug 11, 2026 | 8.16 | 8.33 | 8.16 | 8.33 | 8.33 | 3.61% | 300 |
| Aug 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.35% | - |
| Aug 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.45% | - |
| Aug 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% | - |
| Aug 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.12% | - |
| Aug 3, 2026 | 8.30 | 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% | - |