Odfjell Drilling Ltd. (LON:0QHX)
London · Delayed Price · Currency is GBP · Price in NOK 93.78
-0.36 (-0.38%)
At close: Sep 2, 2026
LON:0QHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 96.30 | 96.30 | 96.10 | 96.40 | 94.07 | -0.07% | 177 |
| Sep 1, 2026 | 96.40 | 97.30 | 95.70 | 96.47 | 94.14 | 2.57% | 16,719 |
| Aug 31, 2026 | 93.00 | 94.50 | 93.00 | 94.05 | 91.78 | 1.57% | 99,690 |
| Aug 28, 2026 | 92.60 | 93.01 | 92.90 | 92.60 | 90.36 | 0.84% | 456 |
| Aug 27, 2026 | 92.40 | 92.10 | 91.40 | 91.82 | 89.61 | -0.43% | 2,682 |
| Aug 26, 2026 | 92.80 | 92.40 | 92.00 | 92.22 | 90.00 | -0.48% | 1,515 |
| Aug 25, 2026 | 93.80 | 93.20 | 92.20 | 92.67 | 90.43 | -1.34% | 19,728 |
| Aug 24, 2026 | 94.90 | 94.90 | 92.90 | 93.92 | 91.65 | -0.65% | 37,168 |
| Aug 21, 2026 | 94.30 | 95.30 | 92.80 | 94.54 | 92.25 | 1.88% | 4,117 |
| Aug 20, 2026 | 92.60 | 93.60 | 91.40 | 92.79 | 90.55 | -0.66% | 742 |
| Aug 19, 2026 | 95.30 | 94.60 | 92.10 | 93.41 | 91.15 | -2.29% | 1,007 |
| Aug 18, 2026 | 95.30 | 96.90 | 95.60 | 95.60 | 93.29 | 4.37% | 28,375 |
| Aug 17, 2026 | 92.20 | 91.80 | 91.60 | 91.60 | 89.39 | 0.11% | 70 |
| Aug 14, 2026 | 91.10 | 91.50 | 91.10 | 91.50 | 89.29 | 1.06% | 11,809 |
| Aug 13, 2026 | 90.90 | 90.54 | 90.40 | 90.54 | 88.36 | 0.40% | 6,157 |
| Aug 12, 2026 | 90.70 | 90.50 | 89.95 | 90.18 | 88.00 | -0.46% | 15,729 |
| Aug 11, 2026 | 90.30 | 90.70 | 90.00 | 90.60 | 88.41 | 1.34% | 4,288 |
| Aug 10, 2026 | 89.00 | 89.40 | 88.60 | 89.40 | 87.24 | 0.11% | 535 |
| Aug 7, 2026 | 91.70 | 90.00 | 88.80 | 89.30 | 87.14 | -0.75% | 1,859 |
| Aug 6, 2026 | 90.30 | 89.98 | 89.70 | 89.98 | 87.81 | -0.80% | 2,705 |
| Aug 5, 2026 | 92.20 | 91.60 | 90.00 | 90.70 | 88.51 | -1.14% | 51,166 |
| Aug 4, 2026 | 92.00 | 92.10 | 91.70 | 91.75 | 89.54 | 0.34% | 24,100 |
| Aug 3, 2026 | 90.50 | 91.90 | 91.44 | 91.44 | 89.23 | -0.23% | 3,959 |
| Jul 31, 2026 | 90.70 | 91.70 | 91.00 | 91.64 | 89.43 | 1.23% | 34,354 |
| Jul 30, 2026 | 90.70 | 91.00 | 90.20 | 90.53 | 88.35 | -0.62% | 277 |
| Jul 29, 2026 | 90.50 | 91.20 | 90.50 | 91.10 | 88.90 | 0.72% | 484 |
| Jul 28, 2026 | 90.90 | 91.50 | 90.00 | 90.45 | 88.27 | -2.22% | 2,615 |
| Jul 27, 2026 | 90.10 | 92.50 | 90.20 | 92.50 | 90.27 | 1.20% | 4,473 |
| Jul 24, 2026 | 94.10 | 91.60 | 91.40 | 91.40 | 89.19 | 0.55% | 5,460 |
| Jul 23, 2026 | 89.40 | 91.10 | 90.70 | 90.90 | 88.71 | 1.34% | 6,347 |
| Jul 22, 2026 | 88.40 | 89.70 | 88.80 | 89.70 | 87.53 | 3.22% | 338 |
| Jul 21, 2026 | 86.50 | 87.50 | 86.40 | 86.90 | 84.80 | 0.35% | 329 |
| Jul 20, 2026 | 86.70 | 86.60 | 86.00 | 86.60 | 84.51 | 1.05% | 64 |
| Jul 17, 2026 | 85.40 | 85.80 | 85.40 | 85.70 | 83.63 | -0.81% | 1,407 |
| Jul 16, 2026 | 84.60 | 86.70 | 85.60 | 86.40 | 84.31 | 3.72% | 1,589 |
| Jul 15, 2026 | 84.20 | 83.90 | 83.00 | 83.30 | 81.29 | -1.30% | 19,834 |
| Jul 14, 2026 | 85.00 | 84.70 | 83.40 | 84.40 | 82.36 | 0.36% | 19,939 |
| Jul 13, 2026 | 85.20 | 85.00 | 83.90 | 84.10 | 82.07 | 0.60% | 2,409 |
| Jul 10, 2026 | 84.80 | 84.55 | 83.60 | 83.60 | 81.58 | -1.53% | 898 |
| Jul 9, 2026 | 85.80 | 85.90 | 84.90 | 84.90 | 82.85 | -0.12% | 7,984 |
| Jul 8, 2026 | 84.00 | 85.30 | 84.00 | 85.00 | 82.95 | 2.20% | 1,335 |
| Jul 7, 2026 | 84.00 | 84.60 | 82.90 | 83.17 | 81.16 | -0.87% | 11,060 |
| Jul 6, 2026 | 85.20 | 84.70 | 83.40 | 83.90 | 81.87 | -1.53% | 185 |
| Jul 3, 2026 | 82.90 | 85.20 | 83.50 | 85.20 | 83.14 | 2.65% | 1,515 |
| Jul 2, 2026 | 82.30 | 83.00 | 81.60 | 83.00 | 81.00 | 0.97% | 4,663 |
| Jul 1, 2026 | 84.00 | 83.40 | 82.20 | 82.20 | 80.22 | -1.91% | 985 |
| Jun 30, 2026 | 84.40 | 84.40 | 83.80 | 83.80 | 81.78 | -0.12% | 2,133 |
| Jun 29, 2026 | 85.20 | 84.60 | 83.70 | 83.90 | 81.87 | -0.94% | 2,678 |
| Jun 26, 2026 | 84.80 | 85.10 | 83.70 | 84.70 | 82.66 | - | 2,791 |
| Jun 25, 2026 | 85.20 | 84.70 | 84.20 | 84.70 | 82.66 | -0.82% | 2,898 |