Odfjell Drilling Ltd. (LON:0QHX)
London · Delayed Price · Currency is GBP · Price in NOK 90.60
+1.20 (1.34%)
At close: Aug 11, 2026
LON:0QHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 90.30 | 90.70 | 90.00 | 90.60 | 90.60 | 1.34% | 4,288 |
| Aug 10, 2026 | 89.00 | 89.40 | 88.60 | 89.40 | 89.40 | 0.11% | 535 |
| Aug 7, 2026 | 91.70 | 90.00 | 88.80 | 89.30 | 89.30 | -0.75% | 1,859 |
| Aug 6, 2026 | 90.30 | 89.98 | 89.70 | 89.98 | 89.98 | -0.80% | 2,705 |
| Aug 5, 2026 | 92.20 | 91.60 | 90.00 | 90.70 | 90.70 | -1.14% | 51,166 |
| Aug 4, 2026 | 92.00 | 92.10 | 91.70 | 91.75 | 91.75 | 0.34% | 24,100 |
| Aug 3, 2026 | 90.50 | 91.90 | 91.44 | 91.44 | 91.44 | -0.23% | 3,959 |
| Jul 31, 2026 | 90.70 | 91.70 | 91.00 | 91.64 | 91.64 | 1.23% | 34,354 |
| Jul 30, 2026 | 90.70 | 91.00 | 90.20 | 90.53 | 90.53 | -0.62% | 277 |
| Jul 29, 2026 | 90.50 | 91.20 | 90.50 | 91.10 | 91.10 | 0.72% | 484 |
| Jul 28, 2026 | 90.90 | 91.50 | 90.00 | 90.45 | 90.45 | -2.22% | 2,615 |
| Jul 27, 2026 | 90.10 | 92.50 | 90.20 | 92.50 | 92.50 | 1.20% | 4,473 |
| Jul 24, 2026 | 94.10 | 91.60 | 91.40 | 91.40 | 91.40 | 0.55% | 5,460 |
| Jul 23, 2026 | 89.40 | 91.10 | 90.70 | 90.90 | 90.90 | 1.34% | 6,347 |
| Jul 22, 2026 | 88.40 | 89.70 | 88.80 | 89.70 | 89.70 | 3.22% | 338 |
| Jul 21, 2026 | 86.50 | 87.50 | 86.40 | 86.90 | 86.90 | 0.35% | 329 |
| Jul 20, 2026 | 86.70 | 86.60 | 86.00 | 86.60 | 86.60 | 1.05% | 64 |
| Jul 17, 2026 | 85.40 | 85.80 | 85.40 | 85.70 | 85.70 | -0.81% | 1,407 |
| Jul 16, 2026 | 84.60 | 86.70 | 85.60 | 86.40 | 86.40 | 3.72% | 1,589 |
| Jul 15, 2026 | 84.20 | 83.90 | 83.00 | 83.30 | 83.30 | -1.30% | 19,834 |
| Jul 14, 2026 | 85.00 | 84.70 | 83.40 | 84.40 | 84.40 | 0.36% | 19,939 |
| Jul 13, 2026 | 85.20 | 85.00 | 83.90 | 84.10 | 84.10 | 0.60% | 2,409 |
| Jul 10, 2026 | 84.80 | 84.55 | 83.60 | 83.60 | 83.60 | -1.53% | 898 |
| Jul 9, 2026 | 85.80 | 85.90 | 84.90 | 84.90 | 84.90 | -0.12% | 7,984 |
| Jul 8, 2026 | 84.00 | 85.30 | 84.00 | 85.00 | 85.00 | 2.20% | 1,335 |
| Jul 7, 2026 | 84.00 | 84.60 | 82.90 | 83.17 | 83.17 | -0.87% | 11,060 |
| Jul 6, 2026 | 85.20 | 84.70 | 83.40 | 83.90 | 83.90 | -1.53% | 185 |
| Jul 3, 2026 | 82.90 | 85.20 | 83.50 | 85.20 | 85.20 | 2.65% | 1,515 |
| Jul 2, 2026 | 82.30 | 83.00 | 81.60 | 83.00 | 83.00 | 0.97% | 4,663 |
| Jul 1, 2026 | 84.00 | 83.40 | 82.20 | 82.20 | 82.20 | -1.91% | 985 |
| Jun 30, 2026 | 84.40 | 84.40 | 83.80 | 83.80 | 83.80 | -0.12% | 2,133 |
| Jun 29, 2026 | 85.20 | 84.60 | 83.70 | 83.90 | 83.90 | -0.94% | 2,678 |
| Jun 26, 2026 | 84.80 | 85.10 | 83.70 | 84.70 | 84.70 | - | 2,791 |
| Jun 25, 2026 | 85.20 | 84.70 | 84.20 | 84.70 | 84.70 | -0.82% | 2,898 |
| Jun 24, 2026 | 86.10 | 86.50 | 85.10 | 85.40 | 85.40 | -0.81% | 1,101 |
| Jun 23, 2026 | 85.60 | 86.20 | 84.60 | 86.10 | 86.10 | 0.12% | 3,613 |
| Jun 22, 2026 | 86.90 | 86.00 | 85.40 | 86.00 | 86.00 | -0.23% | 616 |
| Jun 19, 2026 | 84.40 | 86.20 | 85.30 | 86.20 | 86.20 | 1.77% | 927 |
| Jun 18, 2026 | 84.80 | 85.50 | 83.70 | 84.70 | 84.70 | 0.24% | 19,362 |
| Jun 17, 2026 | 84.60 | 84.90 | 84.50 | 84.50 | 84.50 | -1.40% | 15,944 |
| Jun 16, 2026 | 86.10 | 85.70 | 85.70 | 85.70 | 85.70 | -0.81% | 1 |
| Jun 15, 2026 | 87.10 | 88.00 | 86.00 | 86.40 | 86.40 | -1.59% | 67,336 |
| Jun 12, 2026 | 89.20 | 87.80 | 87.30 | 87.80 | 87.80 | -2.12% | 22 |
| Jun 11, 2026 | 89.20 | 89.70 | 89.70 | 89.70 | 89.70 | 0.67% | 10,948 |
| Jun 10, 2026 | 89.60 | 89.80 | 88.60 | 89.10 | 89.10 | -1.55% | 13,002 |
| Jun 9, 2026 | 89.60 | 90.60 | 90.30 | 90.50 | 90.50 | 0.67% | 3,723 |
| Jun 8, 2026 | 90.50 | 90.30 | 89.40 | 89.90 | 89.90 | 0.28% | 1,333 |
| Jun 5, 2026 | 88.80 | 90.30 | 89.40 | 89.65 | 89.65 | 1.30% | 6,786 |
| Jun 4, 2026 | 88.60 | 89.15 | 88.20 | 88.50 | 88.50 | -0.34% | 3,236 |
| Jun 3, 2026 | 89.00 | 89.60 | 88.30 | 88.80 | 88.80 | 1.02% | 61,579 |