Odfjell Technology Ltd. (LON:0ABV)
London · Delayed Price · Currency is GBP · Price in NOK 59.30
0.00 (0.00%)
At close: Feb 11, 2026
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 59.50 | 59.50 | 58.70 | 59.30 | 59.30 | - | 826 |
| Feb 10, 2026 | 59.90 | 59.90 | 58.80 | 59.30 | 59.30 | 1.54% | 235 |
| Feb 9, 2026 | 58.40 | 59.40 | 58.30 | 58.40 | 58.40 | -0.68% | 30 |
| Feb 6, 2026 | 58.00 | 59.10 | 58.00 | 58.80 | 58.80 | 1.55% | 289 |
| Feb 5, 2026 | 58.50 | 59.20 | 57.90 | 57.90 | 57.90 | -0.94% | 216 |
| Feb 4, 2026 | 58.70 | 60.70 | 58.20 | 58.45 | 58.45 | -2.58% | 241 |
| Feb 3, 2026 | 59.60 | 60.00 | 59.40 | 60.00 | 60.00 | 1.52% | 148 |
| Feb 2, 2026 | 58.30 | 59.10 | 57.00 | 59.10 | 59.10 | 1.11% | 168 |
| Jan 30, 2026 | 58.50 | 58.90 | 58.40 | 58.45 | 58.45 | 0.09% | 796 |
| Jan 29, 2026 | 58.00 | 59.90 | 58.00 | 58.40 | 58.40 | - | 545 |
| Jan 28, 2026 | 58.80 | 58.80 | 57.80 | 58.40 | 58.40 | 0.69% | 12 |
| Jan 27, 2026 | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | - | 8 |
| Jan 26, 2026 | 57.70 | 59.00 | 57.70 | 58.00 | 58.00 | 0.69% | 43 |
| Jan 23, 2026 | 56.90 | 57.60 | 56.90 | 57.60 | 57.60 | 2.13% | 376 |
| Jan 22, 2026 | 57.40 | 57.40 | 56.40 | 56.40 | 56.40 | 1.26% | 104 |
| Jan 21, 2026 | 56.30 | 56.50 | 55.10 | 55.70 | 55.70 | -0.18% | 25 |
| Jan 20, 2026 | 56.00 | 56.30 | 55.80 | 55.80 | 55.80 | 0.18% | 3 |
| Jan 19, 2026 | 57.60 | 57.60 | 55.70 | 55.70 | 55.70 | -3.80% | 270 |
| Jan 16, 2026 | 56.80 | 58.00 | 56.80 | 57.90 | 57.90 | 1.94% | 88 |
| Jan 15, 2026 | 57.50 | 57.50 | 56.70 | 56.80 | 56.80 | -1.56% | 215 |
| Jan 14, 2026 | 57.90 | 57.90 | 57.00 | 57.70 | 57.70 | -0.94% | 4,281 |
| Jan 13, 2026 | 58.80 | 58.80 | 57.70 | 58.25 | 58.25 | -0.60% | 1,394 |
| Jan 12, 2026 | 58.60 | 59.60 | 58.60 | 58.60 | 58.60 | -0.17% | 1,783 |
| Jan 9, 2026 | 58.60 | 59.00 | 58.60 | 58.70 | 58.70 | -0.34% | 15 |
| Jan 8, 2026 | 58.80 | 59.00 | 57.80 | 58.90 | 58.90 | 0.77% | 11 |
| Jan 7, 2026 | 56.80 | 58.50 | 56.70 | 58.45 | 58.45 | 2.54% | 970 |
| Jan 6, 2026 | 56.90 | 57.70 | 56.90 | 57.00 | 57.00 | -0.61% | 7 |
| Jan 5, 2026 | 58.00 | 58.30 | 56.10 | 57.35 | 57.35 | 0.09% | 162 |
| Jan 2, 2026 | 56.50 | 57.40 | 56.00 | 57.30 | 57.30 | 1.42% | 416 |
| Dec 30, 2025 | 55.60 | 56.50 | 55.50 | 56.50 | 56.50 | 3.29% | 26 |
| Dec 29, 2025 | 53.90 | 54.70 | 53.30 | 54.70 | 54.70 | 2.63% | 20 |
| Dec 23, 2025 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | -0.56% | 399 |
| Dec 22, 2025 | 54.00 | 54.30 | 53.60 | 53.60 | 53.60 | 1.13% | 38 |
| Dec 19, 2025 | 53.30 | 56.60 | 52.80 | 53.00 | 53.00 | -1.67% | 195 |
| Dec 18, 2025 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | 1.13% | 4 |
| Dec 17, 2025 | 53.80 | 54.80 | 53.30 | 53.30 | 53.30 | -0.93% | 789 |
| Dec 16, 2025 | 54.20 | 54.20 | 53.80 | 53.80 | 53.80 | - | 1 |
| Dec 15, 2025 | 55.80 | 55.80 | 53.80 | 53.80 | 53.80 | -1.65% | 256 |
| Dec 12, 2025 | 54.00 | 56.00 | 54.00 | 54.70 | 54.70 | 1.30% | 4 |
| Dec 11, 2025 | 54.70 | 54.80 | 54.00 | 54.00 | 54.00 | -1.10% | 5 |
| Dec 10, 2025 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | -2.15% | 67 |
| Dec 9, 2025 | 56.35 | 56.35 | 55.20 | 55.80 | 55.80 | - | 397 |
| Dec 8, 2025 | 55.45 | 55.90 | 55.40 | 55.80 | 55.80 | -0.18% | 48 |
| Dec 5, 2025 | 55.60 | 55.90 | 55.50 | 55.90 | 55.90 | 0.72% | 1 |
| Dec 4, 2025 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | -0.89% | 5 |
| Dec 3, 2025 | 55.55 | 56.00 | 55.10 | 56.00 | 56.00 | -1.75% | 8 |
| Dec 2, 2025 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.79% | 6 |
| Dec 1, 2025 | 55.30 | 57.05 | 55.30 | 56.00 | 56.00 | -0.53% | 306 |
| Nov 28, 2025 | 55.80 | 56.30 | 55.50 | 56.30 | 56.30 | 2.36% | 6 |
| Nov 27, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | -0.72% | 2 |