Odfjell SE (OSL:ODF)
Norway · Delayed Price · Currency is NOK 140.40
+5.00 (3.69%)
At close: Jan 13, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 136.40 | 140.40 | 135.60 | 140.40 | 140.40 | 3.69% | 84,547 |
| Jan 12, 2026 | 134.40 | 135.40 | 133.00 | 135.40 | 135.40 | 0.74% | 24,039 |
| Jan 9, 2026 | 136.00 | 137.00 | 133.00 | 134.40 | 134.40 | -1.03% | 44,107 |
| Jan 8, 2026 | 134.00 | 136.00 | 133.20 | 135.80 | 135.80 | 0.89% | 93,065 |
| Jan 7, 2026 | 128.00 | 134.60 | 127.20 | 134.60 | 134.60 | 5.16% | 105,305 |
| Jan 6, 2026 | 127.80 | 128.40 | 127.00 | 128.00 | 128.00 | - | 57,698 |
| Jan 5, 2026 | 127.20 | 129.20 | 124.20 | 128.00 | 128.00 | 2.24% | 43,186 |
| Jan 2, 2026 | 126.60 | 127.80 | 125.00 | 125.20 | 125.20 | -1.42% | 45,817 |
| Dec 30, 2025 | 126.40 | 127.80 | 125.40 | 127.00 | 127.00 | 0.47% | 49,210 |
| Dec 29, 2025 | 125.00 | 126.40 | 124.60 | 126.40 | 126.40 | 1.61% | 27,480 |
| Dec 23, 2025 | 122.20 | 124.40 | 121.20 | 124.40 | 124.40 | 1.63% | 29,261 |
| Dec 22, 2025 | 124.00 | 124.80 | 121.60 | 122.40 | 122.40 | -0.65% | 53,121 |
| Dec 19, 2025 | 125.20 | 125.40 | 120.40 | 123.20 | 123.20 | -1.44% | 57,419 |
| Dec 18, 2025 | 123.60 | 126.60 | 123.40 | 125.00 | 125.00 | 0.16% | 36,460 |
| Dec 17, 2025 | 123.80 | 125.60 | 123.80 | 124.80 | 124.80 | 0.16% | 48,277 |
| Dec 16, 2025 | 124.60 | 125.00 | 123.00 | 124.60 | 124.60 | -0.48% | 28,794 |
| Dec 15, 2025 | 127.00 | 127.40 | 124.80 | 125.20 | 125.20 | -1.42% | 32,355 |
| Dec 12, 2025 | 129.00 | 129.00 | 126.40 | 127.00 | 127.00 | -1.55% | 24,370 |
| Dec 11, 2025 | 127.00 | 129.00 | 126.20 | 129.00 | 129.00 | 1.10% | 38,631 |
| Dec 10, 2025 | 128.80 | 129.00 | 126.40 | 127.60 | 127.60 | 0.31% | 26,919 |
| Dec 9, 2025 | 130.80 | 130.80 | 127.20 | 127.20 | 127.20 | -3.49% | 36,582 |
| Dec 8, 2025 | 129.60 | 131.80 | 129.00 | 131.80 | 131.80 | 2.33% | 72,541 |
| Dec 5, 2025 | 130.00 | 130.40 | 128.20 | 128.80 | 128.80 | -0.77% | 20,613 |
| Dec 4, 2025 | 128.00 | 129.80 | 127.00 | 129.80 | 129.80 | 1.88% | 32,569 |
| Dec 3, 2025 | 126.80 | 129.40 | 126.80 | 127.40 | 127.40 | 0.95% | 75,542 |
| Dec 2, 2025 | 129.40 | 130.60 | 126.00 | 126.20 | 126.20 | -2.32% | 28,113 |
| Dec 1, 2025 | 129.00 | 129.80 | 127.60 | 129.20 | 129.20 | 0.62% | 22,560 |
| Nov 28, 2025 | 126.00 | 128.60 | 126.00 | 128.40 | 128.40 | 0.94% | 31,423 |
| Nov 27, 2025 | 126.40 | 127.60 | 125.40 | 127.20 | 127.20 | 0.63% | 33,658 |
| Nov 26, 2025 | 127.40 | 128.00 | 126.00 | 126.40 | 126.40 | 0.16% | 29,792 |
| Nov 25, 2025 | 125.00 | 129.40 | 125.00 | 126.20 | 126.20 | -0.16% | 51,623 |
| Nov 24, 2025 | 127.00 | 127.00 | 124.00 | 126.40 | 126.40 | -0.16% | 34,956 |
| Nov 21, 2025 | 127.00 | 127.20 | 124.60 | 126.60 | 126.60 | -2.01% | 26,933 |
| Nov 20, 2025 | 126.60 | 129.20 | 124.40 | 129.20 | 129.20 | 2.38% | 54,904 |
| Nov 19, 2025 | 123.80 | 126.40 | 123.60 | 126.20 | 126.20 | 3.10% | 88,800 |
| Nov 18, 2025 | 123.20 | 123.20 | 121.20 | 122.40 | 122.40 | -3.01% | 32,154 |
| Nov 17, 2025 | 124.00 | 126.60 | 124.00 | 126.20 | 126.20 | 1.77% | 49,607 |
| Nov 14, 2025 | 124.80 | 124.80 | 122.20 | 124.00 | 124.00 | - | 30,060 |
| Nov 13, 2025 | 123.60 | 124.00 | 121.00 | 124.00 | 124.00 | - | 20,454 |
| Nov 12, 2025 | 123.00 | 124.00 | 121.80 | 124.00 | 124.00 | 0.81% | 27,803 |
| Nov 11, 2025 | 121.00 | 123.40 | 121.00 | 123.00 | 123.00 | 0.99% | 186,635 |
| Nov 10, 2025 | 122.80 | 122.80 | 120.20 | 121.80 | 121.80 | - | 31,886 |
| Nov 7, 2025 | 120.40 | 122.00 | 119.00 | 121.80 | 121.80 | - | 23,744 |
| Nov 6, 2025 | 120.00 | 125.20 | 120.00 | 121.80 | 121.80 | 2.87% | 74,140 |
| Nov 5, 2025 | 118.20 | 119.60 | 117.40 | 118.40 | 118.40 | -0.84% | 18,427 |
| Nov 4, 2025 | 123.00 | 123.00 | 118.60 | 119.40 | 119.40 | -2.45% | 25,741 |
| Nov 3, 2025 | 122.60 | 124.20 | 121.40 | 122.40 | 122.40 | 0.49% | 33,488 |
| Oct 31, 2025 | 121.80 | 122.00 | 119.00 | 121.80 | 121.80 | 1.33% | 22,521 |
| Oct 30, 2025 | 121.40 | 122.00 | 118.80 | 120.20 | 120.20 | -2.12% | 49,884 |
| Oct 29, 2025 | 118.60 | 122.80 | 118.00 | 122.80 | 122.80 | 4.24% | 41,812 |