Odfjell Drilling Ltd. (LON:0QHX)
London · Delayed Price · Currency is GBP · Price in NOK 85.70
-0.70 (-0.81%)
At close: Jul 17, 2026
LON:0QHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 86.70 | 88.00 | 87.10 | 87.90 | 87.90 | 0.57% | 20,077 |
| Jun 1, 2026 | 88.20 | 88.35 | 87.00 | 87.40 | 87.40 | -0.46% | 62,280 |
| May 29, 2026 | 86.70 | 88.40 | 86.70 | 87.80 | 87.80 | 6.42% | 88,697 |
| May 28, 2026 | 83.30 | 85.00 | 82.50 | 82.50 | 82.50 | -2.78% | 67,178 |
| May 27, 2026 | 85.20 | 86.00 | 82.90 | 84.86 | 84.86 | -1.54% | 76,563 |
| May 26, 2026 | 89.40 | 89.00 | 87.90 | 88.50 | 86.18 | -1.34% | 15,944 |
| May 22, 2026 | 91.50 | 90.70 | 89.50 | 89.70 | 87.35 | -0.77% | 711 |
| May 21, 2026 | 92.60 | 92.50 | 90.40 | 90.40 | 88.04 | -3.21% | 227 |
| May 20, 2026 | 94.90 | 94.30 | 92.40 | 93.40 | 90.95 | -1.89% | 44,822 |
| May 19, 2026 | 94.90 | 95.30 | 94.50 | 95.20 | 92.71 | 0.42% | 5,591 |
| May 18, 2026 | 92.40 | 94.80 | 92.00 | 94.80 | 92.32 | 3.38% | 26,074 |
| May 15, 2026 | 93.60 | 94.20 | 91.50 | 91.70 | 89.30 | -1.93% | 65,861 |
| May 13, 2026 | 95.30 | 96.90 | 93.40 | 93.50 | 91.05 | -2.09% | 35,923 |
| May 12, 2026 | 98.30 | 97.92 | 95.50 | 95.50 | 93.00 | -4.84% | 25,240 |
| May 11, 2026 | 98.65 | 100.80 | 96.70 | 100.36 | 97.73 | -0.04% | 16,739 |
| May 8, 2026 | 101.45 | 100.40 | 98.80 | 100.40 | 97.77 | -0.20% | 9,819 |
| May 7, 2026 | 100.20 | 101.60 | 99.20 | 100.60 | 97.97 | 0.80% | 31,637 |