Odfjell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.70	72.50	69.85	71.10	71.10	-1.93%	145
Mar 12, 2026	71.00	72.50	71.00	72.50	72.50	1.54%	233
Mar 11, 2026	71.40	71.60	70.20	71.40	71.40	-0.42%	798
Mar 10, 2026	67.90	71.70	67.30	71.70	71.70	3.76%	846
Mar 9, 2026	69.20	71.20	68.70	69.10	67.57	2.83%	773
Mar 6, 2026	68.90	70.00	67.20	67.20	65.71	-0.44%	116
Mar 5, 2026	69.40	69.40	67.50	67.50	66.01	0.45%	171
Mar 4, 2026	67.80	68.50	67.20	67.20	65.71	-0.88%	456
Mar 3, 2026	67.80	69.60	67.80	67.80	66.30	-2.16%	291
Mar 2, 2026	68.00	69.30	66.10	69.30	67.77	3.12%	938
Feb 27, 2026	62.50	67.60	62.10	67.20	65.71	8.21%	715
Feb 26, 2026	64.00	64.00	61.90	62.10	60.73	-2.51%	854
Feb 25, 2026	62.90	63.80	62.90	63.70	62.29	1.11%	30
Feb 24, 2026	62.20	63.60	61.70	63.00	61.61	1.45%	68
Feb 23, 2026	61.50	62.60	60.10	62.10	60.73	2.48%	10,721
Feb 20, 2026	60.70	61.60	60.20	60.60	59.26	0.33%	223
Feb 19, 2026	59.30	60.80	59.30	60.40	59.06	1.00%	130
Feb 18, 2026	59.90	60.60	59.70	59.80	58.48	-0.99%	18
Feb 17, 2026	61.80	61.80	60.20	60.40	59.06	-1.95%	48
Feb 16, 2026	60.00	61.80	59.50	61.60	60.24	4.23%	194
Feb 13, 2026	60.10	60.70	59.10	59.10	57.79	-1.50%	99
Feb 12, 2026	59.50	60.80	58.20	60.00	58.67	1.18%	150
Feb 11, 2026	59.50	59.50	58.70	59.30	57.99	-	826
Feb 10, 2026	59.90	59.90	58.80	59.30	57.99	1.54%	235
Feb 9, 2026	58.40	59.40	58.30	58.40	57.11	-0.68%	30
Feb 6, 2026	58.00	59.10	58.00	58.80	57.50	1.55%	289
Feb 5, 2026	58.50	59.20	57.90	57.90	56.62	-0.94%	216
Feb 4, 2026	58.70	60.70	58.20	58.45	57.16	-2.58%	243
Feb 3, 2026	59.60	60.00	59.40	60.00	58.67	1.52%	148
Feb 2, 2026	58.30	59.10	57.00	59.10	57.79	1.11%	168
Jan 30, 2026	58.50	58.90	58.40	58.45	57.16	0.09%	796
Jan 29, 2026	58.00	59.90	58.00	58.40	57.11	-	545
Jan 28, 2026	58.80	58.80	57.80	58.40	57.11	0.69%	12
Jan 27, 2026	58.70	58.70	58.00	58.00	56.72	-	8
Jan 26, 2026	57.70	59.00	57.70	58.00	56.72	0.69%	43
Jan 23, 2026	56.90	57.60	56.90	57.60	56.33	2.13%	376
Jan 22, 2026	57.40	57.40	56.40	56.40	55.15	1.26%	104
Jan 21, 2026	56.30	56.50	55.10	55.70	54.47	-0.18%	25
Jan 20, 2026	56.00	56.30	55.80	55.80	54.57	0.18%	3
Jan 19, 2026	57.60	57.60	55.70	55.70	54.47	-3.80%	270
Jan 16, 2026	56.80	58.00	56.80	57.90	56.62	1.94%	88
Jan 15, 2026	57.50	57.50	56.70	56.80	55.54	-1.56%	215
Jan 14, 2026	57.90	57.90	57.00	57.70	56.42	-0.94%	4,281
Jan 13, 2026	58.80	58.80	57.70	58.25	56.96	-0.60%	1,394
Jan 12, 2026	58.60	59.60	58.60	58.60	57.30	-0.17%	1,783
Jan 9, 2026	58.60	59.00	58.60	58.70	57.40	-0.34%	15
Jan 8, 2026	58.80	59.00	57.80	58.90	57.60	0.77%	11
Jan 7, 2026	56.80	58.50	56.70	58.45	57.16	2.54%	970
Jan 6, 2026	56.90	57.70	56.90	57.00	55.74	-0.61%	7
Jan 5, 2026	58.00	58.30	56.10	57.35	56.08	0.09%	162