Odfjell Drilling Ltd. (LON:0QHX)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 103.45
+1.65 (1.62%)
At close: Nov 10, 2026
LON:0QHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 101.80 | 103.00 | 101.80 | 103.45 | 103.45 | 1.62% | 201 |
| Nov 9, 2026 | 100.20 | 101.80 | 100.20 | 101.80 | 101.80 | 2.52% | 1,800 |
| Nov 6, 2026 | 105.75 | 99.80 | 97.90 | 99.30 | 99.30 | -1.49% | 15,378 |
| Nov 5, 2026 | 101.65 | 102.80 | 100.80 | 100.80 | 100.80 | -2.89% | 2,828 |
| Nov 4, 2026 | 105.75 | 106.00 | 103.00 | 103.80 | 103.80 | -0.76% | 67,279 |
| Nov 3, 2026 | 106.75 | 106.00 | 103.00 | 104.60 | 104.60 | -4.74% | 16,996 |
| Nov 2, 2026 | 109.25 | 111.10 | 109.60 | 109.80 | 109.80 | 1.10% | 11,894 |
| Oct 30, 2026 | 109.25 | 109.00 | 108.40 | 108.60 | 108.60 | -1.27% | 17,926 |
| Oct 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.54% | 4,569 |
| Oct 28, 2026 | 110.00 | 110.60 | 110.20 | 110.60 | 110.60 | 0.36% | 31,755 |
| Oct 27, 2026 | 103.90 | 110.20 | 109.20 | 110.20 | 110.20 | 1.29% | 8,233 |
| Oct 26, 2026 | 106.25 | 109.00 | 106.00 | 108.80 | 108.80 | 1.68% | 1,393 |
| Oct 23, 2026 | 104.90 | 107.00 | 105.60 | 107.00 | 107.00 | 1.90% | 673 |
| Oct 22, 2026 | 106.75 | 107.20 | 105.00 | 105.00 | 105.00 | -2.60% | 17,867 |
| Oct 21, 2026 | 106.25 | 108.00 | 106.60 | 107.80 | 107.80 | 0.94% | 10,824 |
| Oct 20, 2026 | 104.35 | 107.20 | 106.40 | 106.80 | 106.80 | 1.91% | 20,133 |
| Oct 19, 2026 | 105.75 | 105.80 | 104.80 | 104.80 | 104.80 | -0.19% | 12 |
| Oct 16, 2026 | 102.55 | 105.40 | 104.60 | 105.00 | 105.00 | 2.54% | 33,068 |
| Oct 15, 2026 | 102.90 | 103.40 | 102.40 | 102.40 | 102.40 | -3.03% | 18,965 |
| Oct 14, 2026 | 105.75 | 106.80 | 105.60 | 105.60 | 105.60 | 0.76% | 24,141 |
| Oct 13, 2026 | 104.00 | 104.80 | 104.80 | 104.80 | 104.80 | 2.75% | 7,181 |
| Oct 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.62% | 2,289 |
| Oct 9, 2026 | 98.30 | 99.40 | 99.40 | 99.40 | 99.40 | 0.71% | 23,959 |
| Oct 8, 2026 | 96.75 | 99.00 | 97.00 | 98.70 | 98.70 | 1.02% | 49 |
| Oct 7, 2026 | 98.30 | 98.45 | 97.70 | 97.70 | 97.70 | -1.11% | 10,593 |
| Oct 6, 2026 | 99.55 | 99.80 | 98.80 | 98.80 | 98.80 | 0.30% | 18,620 |
| Oct 5, 2026 | 98.75 | 98.50 | 98.50 | 98.50 | 98.50 | -1.05% | 17,510 |
| Oct 2, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 0.25% | - |
| Oct 1, 2026 | 99.10 | 99.50 | 99.15 | 99.30 | 99.30 | -0.80% | 3,445 |
| Sep 30, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.10% | - |
| Sep 29, 2026 | 101.45 | 100.60 | 100.20 | 100.20 | 100.20 | -2.34% | 6,481 |
| Sep 28, 2026 | 101.45 | 102.60 | 101.20 | 102.60 | 102.60 | 0.98% | 319 |
| Sep 25, 2026 | 101.00 | 101.60 | 101.60 | 101.60 | 101.60 | -0.39% | 57 |
| Sep 24, 2026 | 104.90 | 103.20 | 101.80 | 102.00 | 102.00 | 0.89% | 17,055 |
| Sep 23, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.69% | - |
| Sep 22, 2026 | 103.00 | 102.50 | 99.60 | 101.80 | 101.80 | -0.78% | 68,595 |
| Sep 21, 2026 | 104.45 | 104.20 | 102.40 | 102.60 | 102.60 | -2.29% | 36,281 |
| Sep 18, 2026 | 105.25 | 105.40 | 104.80 | 105.00 | 105.00 | -0.76% | 13,379 |
| Sep 17, 2026 | 104.90 | 106.20 | 104.80 | 105.80 | 105.80 | 0.19% | 17,458 |
| Sep 16, 2026 | 102.55 | 106.10 | 102.20 | 105.60 | 105.60 | 3.94% | 45,759 |
| Sep 15, 2026 | 100.20 | 101.80 | 99.80 | 101.60 | 101.60 | 0.40% | 36,733 |
| Sep 14, 2026 | 102.45 | 102.80 | 100.97 | 101.20 | 101.20 | -1.36% | 67,173 |
| Sep 11, 2026 | 100.20 | 103.60 | 102.60 | 102.60 | 102.60 | 2.60% | 78,092 |
| Sep 10, 2026 | 100.10 | 100.40 | 99.70 | 100.00 | 100.00 | 3.15% | 517 |
| Sep 9, 2026 | 96.85 | 97.20 | 96.20 | 96.95 | 96.95 | 0.25% | 68,475 |
| Sep 8, 2026 | 94.50 | 97.10 | 95.50 | 96.71 | 96.71 | 2.88% | 13,458 |
| Sep 7, 2026 | 95.30 | 95.40 | 94.00 | 94.00 | 94.00 | -1.19% | 54,212 |
| Sep 4, 2026 | 94.90 | 95.20 | 94.50 | 95.13 | 95.13 | 0.83% | 8,775 |
| Sep 3, 2026 | 93.20 | 95.10 | 93.80 | 94.35 | 94.35 | 0.85% | 27,561 |
| Sep 2, 2026 | 96.40 | 96.30 | 95.89 | 95.89 | 93.55 | -0.60% | 945 |