Odfjell Drilling Ltd. (FRA:OD3)
Germany · Delayed Price · Currency is EUR 9.97
-0.21 (-2.06%)
At close: Oct 23, 2026
FRA:OD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.06% | - |
| Oct 22, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.41% | - |
| Oct 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.71% | - |
| Oct 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% | - |
| Oct 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.13% | - |
| Oct 16, 2026 | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | -1.12% | 100 |
| Oct 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.31% | - |
| Oct 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.87% | - |
| Oct 13, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.33% | - |
| Oct 12, 2026 | 9.38 | 9.77 | 9.38 | 9.77 | 9.77 | 6.54% | 200 |
| Oct 9, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.10% | - |
| Oct 8, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% | - |
| Oct 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.98% | - |
| Oct 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.32% | - |
| Oct 5, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | - |
| Oct 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.11% | - |
| Oct 1, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.33% | - |
| Sep 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.45% | - |
| Sep 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% | - |
| Sep 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.53% | - |
| Sep 25, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.95% | - |
| Sep 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% | - |
| Sep 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.47% | - |
| Sep 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.24% | - |
| Sep 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.31% | - |
| Sep 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.02% | - |
| Sep 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 3.93% | - |
| Sep 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.96% | - |
| Sep 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.58% | - |
| Sep 14, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.82% | - |
| Sep 11, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.88% | - |
| Sep 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.12% | - |
| Sep 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.99% | - |
| Sep 8, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.46% | - |
| Sep 7, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% | - |
| Sep 4, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.16% | - |
| Sep 3, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.96% | - |
| Sep 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.70 | 3.00% | - |
| Sep 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.45 | 1.29% | - |
| Aug 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.34 | -1.16% | - |
| Aug 28, 2026 | 8.46 | 8.65 | 8.46 | 8.65 | 8.44 | 2.98% | 30 |
| Aug 27, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.20 | -0.71% | 595 |
| Aug 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.25 | -0.70% | - |
| Aug 25, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.31 | -1.84% | - |
| Aug 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.47 | 0.23% | - |
| Aug 21, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.45 | 0.12% | 139 |
| Aug 20, 2026 | 8.39 | 8.65 | 8.39 | 8.65 | 8.44 | 0.35% | 700 |
| Aug 19, 2026 | 8.72 | 8.73 | 8.62 | 8.62 | 8.41 | 2.99% | 800 |
| Aug 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.17 | -0.36% | - |
| Aug 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.20 | 2.07% | - |