Odfjell Technology Ltd. (LON:0ABV)
London · Delayed Price · Currency is GBP · Price in NOK 58.60
+1.75 (3.08%)
At close: Oct 28, 2025
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 56.10 | 56.90 | 55.80 | 56.85 | 56.85 | -1.13% | 96 |
| Oct 24, 2025 | 58.10 | 58.10 | 56.60 | 57.50 | 57.50 | 1.77% | 4,808 |
| Oct 23, 2025 | 55.20 | 57.30 | 55.20 | 56.50 | 56.50 | -0.18% | 30 |
| Oct 22, 2025 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 5.60% | 2 |
| Oct 21, 2025 | 53.50 | 54.10 | 53.50 | 53.60 | 53.60 | 0.75% | 28 |
| Oct 20, 2025 | 54.00 | 54.20 | 51.00 | 53.20 | 53.20 | -2.56% | 964 |
| Oct 17, 2025 | 54.60 | 54.60 | 53.90 | 54.60 | 54.60 | -1.27% | 108 |
| Oct 16, 2025 | 57.00 | 57.00 | 55.30 | 55.30 | 55.30 | -2.47% | 114 |
| Oct 15, 2025 | 57.70 | 57.70 | 56.50 | 56.70 | 56.70 | 1.07% | 239 |
| Oct 14, 2025 | 56.60 | 56.80 | 56.10 | 56.10 | 56.10 | -0.88% | 37 |
| Oct 13, 2025 | 57.80 | 58.10 | 56.40 | 56.60 | 56.60 | -2.92% | 4,706 |
| Oct 10, 2025 | 58.30 | 59.30 | 58.30 | 58.30 | 58.30 | -1.85% | 24 |
| Oct 9, 2025 | 58.00 | 59.90 | 57.80 | 59.40 | 59.40 | 1.89% | 86 |
| Oct 8, 2025 | 57.50 | 58.80 | 57.50 | 58.30 | 58.30 | -0.85% | 20 |
| Oct 7, 2025 | 59.20 | 59.20 | 58.70 | 58.80 | 58.80 | -1.34% | 15 |
| Oct 6, 2025 | 59.50 | 60.00 | 59.40 | 59.60 | 59.60 | 0.08% | 58 |
| Oct 3, 2025 | 58.88 | 59.90 | 58.88 | 59.55 | 59.55 | -0.25% | 11,227 |
| Oct 2, 2025 | 58.10 | 59.70 | 58.10 | 59.70 | 59.70 | 1.19% | 4,848 |
| Oct 1, 2025 | 60.90 | 60.90 | 59.00 | 59.00 | 59.00 | -3.28% | 2,169 |
| Sep 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 1 |
| Sep 29, 2025 | 63.40 | 63.40 | 61.50 | 61.50 | 61.50 | -2.38% | 182 |
| Sep 26, 2025 | 61.80 | 63.00 | 61.80 | 63.00 | 63.00 | 1.61% | - |
| Sep 25, 2025 | 61.20 | 62.30 | 61.20 | 62.00 | 62.00 | 2.31% | 12 |
| Sep 24, 2025 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | 0.50% | 26 |
| Sep 23, 2025 | 58.40 | 60.50 | 58.40 | 60.30 | 60.30 | 2.03% | 76 |
| Sep 22, 2025 | 58.50 | 59.10 | 57.80 | 59.10 | 59.10 | -1.27% | 1,557 |
| Sep 19, 2025 | 60.20 | 60.20 | 59.86 | 59.86 | 59.86 | -0.40% | 508 |
| Sep 18, 2025 | 59.80 | 60.70 | 59.40 | 60.10 | 60.10 | 1.18% | 13 |
| Sep 17, 2025 | 59.80 | 59.80 | 58.90 | 59.40 | 59.40 | 0.68% | 17 |
| Sep 16, 2025 | 59.50 | 59.50 | 58.40 | 59.00 | 59.00 | 0.51% | 33 |
| Sep 15, 2025 | 57.50 | 59.50 | 57.50 | 58.70 | 58.70 | 1.73% | 491 |
| Sep 12, 2025 | 58.70 | 58.70 | 57.60 | 57.70 | 57.70 | 1.23% | 39 |
| Sep 11, 2025 | 58.70 | 59.50 | 57.00 | 57.00 | 57.00 | -2.73% | 784 |
| Sep 10, 2025 | 59.50 | 59.50 | 58.45 | 58.60 | 58.60 | -0.34% | 70 |
| Sep 9, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | - |
| Sep 8, 2025 | 60.20 | 60.20 | 58.20 | 59.00 | 59.00 | 0.17% | 34 |
| Sep 5, 2025 | 59.40 | 60.10 | 58.80 | 58.90 | 58.90 | 0.17% | 33 |
| Sep 4, 2025 | 58.70 | 58.90 | 58.70 | 58.80 | 58.80 | -0.34% | 12 |
| Sep 3, 2025 | 59.70 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 388 |
| Sep 2, 2025 | 58.90 | 59.70 | 58.80 | 59.50 | 59.50 | 0.34% | 1,274 |
| Sep 1, 2025 | 57.40 | 59.30 | 57.40 | 59.30 | 59.30 | 4.77% | 41 |
| Aug 29, 2025 | 57.40 | 58.50 | 56.60 | 56.60 | 56.60 | -4.87% | 2 |
| Aug 28, 2025 | 59.20 | 61.00 | 59.20 | 59.50 | 57.98 | 0.85% | 214 |
| Aug 27, 2025 | 58.70 | 59.00 | 58.50 | 59.00 | 57.49 | 0.68% | 23 |
| Aug 26, 2025 | 58.10 | 59.20 | 58.10 | 58.60 | 57.10 | -1.18% | 355 |
| Aug 25, 2025 | 57.70 | 59.30 | 56.90 | 59.30 | 57.79 | 5.89% | 680 |
| Aug 22, 2025 | 57.30 | 57.70 | 56.00 | 56.00 | 54.57 | -0.71% | 920 |
| Aug 21, 2025 | 55.30 | 56.40 | 55.00 | 56.40 | 54.96 | -1.57% | 7 |
| Aug 20, 2025 | 57.00 | 57.50 | 56.60 | 57.30 | 55.84 | -0.69% | 96 |
| Aug 19, 2025 | 58.30 | 58.60 | 57.70 | 57.70 | 56.23 | -0.17% | 183 |