Odfjell Drilling Ltd. (LON:0QHX)
London · Delayed Price · Currency is GBP · Price in NOK 98.10
+1.00 (1.03%)
At close: Feb 12, 2026
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 98.75 | 97.90 | 97.10 | 97.10 | 97.10 | 0.10% | 1,532 |
| Feb 10, 2026 | 96.40 | 98.00 | 96.70 | 97.00 | 97.00 | -0.10% | 49,907 |
| Feb 9, 2026 | 94.90 | 97.10 | 94.80 | 97.10 | 97.10 | 2.32% | 10,876 |
| Feb 6, 2026 | 94.10 | 95.00 | 93.90 | 94.90 | 94.90 | 0.64% | 2,259 |
| Feb 5, 2026 | 94.90 | 95.10 | 92.30 | 94.30 | 94.30 | 0.32% | 29,536 |
| Feb 4, 2026 | 95.85 | 94.70 | 94.00 | 94.00 | 94.00 | -1.47% | 3,794 |
| Feb 3, 2026 | 96.20 | 95.70 | 95.20 | 95.40 | 95.40 | -0.07% | 31,345 |
| Feb 2, 2026 | 93.20 | 95.47 | 93.00 | 95.47 | 95.47 | -0.25% | 26,305 |
| Jan 30, 2026 | 94.30 | 95.70 | 93.90 | 95.70 | 95.70 | 2.13% | 4,515 |
| Jan 29, 2026 | 94.90 | 95.40 | 93.70 | 93.70 | 93.70 | -0.64% | 570 |
| Jan 28, 2026 | 94.70 | 94.30 | 93.60 | 94.30 | 94.30 | 0.96% | 13,390 |
| Jan 27, 2026 | 93.20 | 93.40 | 91.85 | 93.40 | 93.40 | -0.43% | 11,949 |
| Jan 26, 2026 | 93.60 | 94.00 | 93.10 | 93.80 | 93.80 | 0.86% | 4,591 |
| Jan 23, 2026 | 91.10 | 93.40 | 91.30 | 93.00 | 93.00 | 2.09% | 1,040 |
| Jan 22, 2026 | 90.90 | 91.20 | 90.10 | 91.10 | 91.10 | 1.56% | 3,309 |
| Jan 21, 2026 | 90.10 | 90.60 | 89.60 | 89.70 | 89.70 | 0.11% | 6,342 |
| Jan 20, 2026 | 89.40 | 89.90 | 88.50 | 89.60 | 89.60 | 0.11% | 1,267 |
| Jan 19, 2026 | 88.80 | 89.50 | 88.40 | 89.50 | 89.50 | -0.78% | 54,786 |
| Jan 16, 2026 | 89.60 | 90.20 | 89.50 | 90.20 | 90.20 | 0.22% | 462 |
| Jan 15, 2026 | 90.10 | 90.00 | 89.80 | 90.00 | 90.00 | -0.44% | 160 |
| Jan 14, 2026 | 91.50 | 91.50 | 90.10 | 90.40 | 90.40 | -0.44% | 26,181 |
| Jan 13, 2026 | 89.00 | 91.10 | 89.60 | 90.80 | 90.80 | 2.37% | 9,626 |
| Jan 12, 2026 | 90.10 | 90.30 | 88.70 | 88.70 | 88.70 | -1.55% | 2,816 |
| Jan 9, 2026 | 90.50 | 90.25 | 88.80 | 90.10 | 90.10 | 2.04% | 13,508 |
| Jan 8, 2026 | 88.80 | 88.50 | 88.20 | 88.30 | 88.30 | 0.57% | 29,534 |
| Jan 7, 2026 | 88.80 | 88.50 | 87.70 | 87.80 | 87.80 | -2.12% | 1,884 |
| Jan 6, 2026 | 86.90 | 90.05 | 88.10 | 89.70 | 89.70 | 1.40% | 5,010 |
| Jan 5, 2026 | 89.60 | 89.60 | 86.70 | 88.46 | 88.46 | -0.15% | 310 |
| Jan 2, 2026 | 87.10 | 89.00 | 87.50 | 88.60 | 88.60 | 3.75% | 15,863 |
| Dec 31, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.50% | - |
| Dec 30, 2025 | 86.10 | 87.10 | 86.40 | 86.70 | 86.70 | 1.64% | 6,623 |
| Dec 29, 2025 | 86.30 | 85.90 | 83.90 | 85.30 | 85.30 | 0.59% | 45,303 |
| Dec 24, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.62% | - |
| Dec 23, 2025 | 85.60 | 86.20 | 85.20 | 86.20 | 86.20 | 0.58% | 5,580 |
| Dec 22, 2025 | 85.00 | 86.00 | 85.00 | 85.70 | 85.70 | 1.30% | 498 |
| Dec 19, 2025 | 88.00 | 84.60 | 84.10 | 84.60 | 84.60 | 0.12% | 14,532 |
| Dec 18, 2025 | 84.40 | 85.20 | 84.20 | 84.50 | 84.50 | -1.40% | 9,749 |
| Dec 17, 2025 | 85.80 | 86.10 | 85.00 | 85.70 | 85.70 | 0.45% | 1,397 |
| Dec 16, 2025 | 85.60 | 86.50 | 85.10 | 85.32 | 85.32 | -1.48% | 1,593 |
| Dec 15, 2025 | 86.90 | 87.20 | 86.30 | 86.60 | 86.60 | 0.23% | 52,556 |
| Dec 12, 2025 | 86.90 | 86.80 | 86.30 | 86.40 | 86.40 | -0.80% | 1,297 |
| Dec 11, 2025 | 86.70 | 87.30 | 86.55 | 87.10 | 87.10 | -1.84% | 15,855 |
| Dec 10, 2025 | 89.20 | 89.40 | 87.10 | 88.74 | 88.73 | -0.49% | 47,224 |
| Dec 9, 2025 | 88.60 | 89.30 | 88.50 | 89.17 | 89.17 | 1.46% | 69,871 |
| Dec 8, 2025 | 87.50 | 88.40 | 87.30 | 87.89 | 87.89 | 0.02% | 11,216 |
| Dec 5, 2025 | 85.60 | 88.50 | 87.10 | 87.87 | 87.87 | 0.42% | 48,158 |
| Dec 4, 2025 | 87.50 | 87.80 | 86.50 | 87.50 | 87.50 | 0.58% | 30,638 |
| Dec 3, 2025 | 85.20 | 87.20 | 85.50 | 87.00 | 87.00 | 2.79% | 38,214 |
| Dec 2, 2025 | 85.00 | 84.90 | 84.64 | 84.64 | 84.64 | 0.37% | 1,644 |
| Dec 1, 2025 | 85.00 | 85.30 | 83.90 | 84.33 | 84.33 | 1.11% | 12,553 |