Odfjell Drilling Ltd. (LON:0QHX)
London · Delayed Price · Currency is GBP · Price in NOK 101.60
-0.40 (-0.39%)
At close: Sep 25, 2026
LON:0QHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 101.60 | 101.60 | 101.60 | 101.00 | 101.00 | -0.98% | 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 |
| Sep 1, 2026 | 96.40 | 97.30 | 95.70 | 96.47 | 94.12 | 2.57% | 16,719 |
| Aug 31, 2026 | 93.00 | 94.50 | 93.00 | 94.05 | 91.76 | 1.57% | 99,690 |
| Aug 28, 2026 | 92.60 | 93.01 | 92.90 | 92.60 | 90.35 | 0.84% | 456 |
| Aug 27, 2026 | 92.40 | 92.10 | 91.40 | 91.82 | 89.59 | -0.43% | 2,682 |
| Aug 26, 2026 | 92.80 | 92.40 | 92.00 | 92.22 | 89.98 | -0.48% | 1,515 |
| Aug 25, 2026 | 93.80 | 93.20 | 92.20 | 92.67 | 90.41 | -1.34% | 19,728 |
| Aug 24, 2026 | 94.90 | 94.90 | 92.90 | 93.92 | 91.64 | -0.65% | 37,168 |
| Aug 21, 2026 | 94.30 | 95.30 | 92.80 | 94.54 | 92.24 | 1.88% | 4,117 |
| Aug 20, 2026 | 92.60 | 93.60 | 91.40 | 92.79 | 90.53 | -0.66% | 742 |
| Aug 19, 2026 | 95.30 | 94.60 | 92.10 | 93.41 | 91.14 | -2.29% | 1,007 |
| Aug 18, 2026 | 95.30 | 96.90 | 95.60 | 95.60 | 93.27 | 4.37% | 28,375 |
| Aug 17, 2026 | 92.20 | 91.80 | 91.60 | 91.60 | 89.37 | 0.11% | 70 |
| Aug 14, 2026 | 91.10 | 91.50 | 91.10 | 91.50 | 89.27 | 1.06% | 11,809 |
| Aug 13, 2026 | 90.90 | 90.54 | 90.40 | 90.54 | 88.34 | 0.40% | 6,157 |
| Aug 12, 2026 | 90.70 | 90.50 | 89.95 | 90.18 | 87.98 | -0.46% | 15,729 |
| Aug 11, 2026 | 90.30 | 90.70 | 90.00 | 90.60 | 88.39 | 1.34% | 4,288 |
| Aug 10, 2026 | 89.00 | 89.40 | 88.60 | 89.40 | 87.22 | 0.11% | 535 |
| Aug 7, 2026 | 91.70 | 90.00 | 88.80 | 89.30 | 87.13 | -0.75% | 1,859 |
| Aug 6, 2026 | 90.30 | 89.98 | 89.70 | 89.98 | 87.79 | -0.80% | 2,705 |
| Aug 5, 2026 | 92.20 | 91.60 | 90.00 | 90.70 | 88.49 | -1.14% | 51,166 |
| Aug 4, 2026 | 92.00 | 92.10 | 91.70 | 91.75 | 89.52 | 0.34% | 24,100 |
| Aug 3, 2026 | 90.50 | 91.90 | 91.44 | 91.44 | 89.21 | -0.23% | 3,959 |
| Jul 31, 2026 | 90.70 | 91.70 | 91.00 | 91.64 | 89.41 | 1.23% | 34,354 |
| Jul 30, 2026 | 90.70 | 91.00 | 90.20 | 90.53 | 88.33 | -0.62% | 277 |
| Jul 29, 2026 | 90.50 | 91.20 | 90.50 | 91.10 | 88.88 | 0.72% | 484 |
| Jul 28, 2026 | 90.90 | 91.50 | 90.00 | 90.45 | 88.25 | -2.22% | 2,615 |
| Jul 27, 2026 | 90.10 | 92.50 | 90.20 | 92.50 | 90.25 | 1.20% | 4,473 |
| Jul 24, 2026 | 94.10 | 91.60 | 91.40 | 91.40 | 89.18 | 0.55% | 5,460 |
| Jul 23, 2026 | 89.40 | 91.10 | 90.70 | 90.90 | 88.69 | 1.34% | 6,347 |
| Jul 22, 2026 | 88.40 | 89.70 | 88.80 | 89.70 | 87.52 | 3.22% | 338 |
| Jul 21, 2026 | 86.50 | 87.50 | 86.40 | 86.90 | 84.78 | 0.35% | 329 |
| Jul 20, 2026 | 86.70 | 86.60 | 86.00 | 86.60 | 84.49 | 1.05% | 64 |