Odfjell SE (OSL:ODF)
Norway flag Norway · Delayed Price · Currency is NOK
116.60
+0.40 (0.34%)
Oct 24, 2025, 4:25 PM CET

Odfjell SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025116.00116.60114.80116.60116.600.34%37,208
Oct 23, 2025115.00117.00114.80116.20116.201.75%73,054
Oct 22, 2025114.00114.60112.40114.20114.200.18%182,722
Oct 21, 2025115.80115.80112.80114.00114.00-0.70%27,311
Oct 20, 2025114.20116.60114.00114.80114.800.70%18,399
Oct 17, 2025113.00114.80112.40114.00114.00-0.87%39,846
Oct 16, 2025113.80116.40113.80115.00115.000.17%25,564
Oct 15, 2025112.80114.80112.00114.80114.801.77%42,603
Oct 14, 2025113.60114.20111.60112.80112.80-0.53%75,723
Oct 13, 2025112.80114.20109.40113.40113.40-0.18%55,493
Oct 10, 2025114.80115.80112.80113.60113.60-0.87%50,217
Oct 9, 2025115.40117.00114.20114.60114.600.88%149,806
Oct 8, 2025114.80116.00112.40113.60113.60-1.05%71,679
Oct 7, 2025117.20117.60113.60114.80114.80-3.04%89,301
Oct 6, 2025119.60120.00118.00118.40118.40-1.50%188,580
Oct 3, 2025121.80122.20118.60120.20120.20-0.83%41,654
Oct 2, 2025124.80124.80121.20121.20121.20-2.73%50,017
Oct 1, 2025122.80125.40121.60124.60124.601.47%27,740
Sep 30, 2025122.60124.60121.40122.80122.801.15%48,568
Sep 29, 2025123.80123.80120.60121.40121.40-0.82%26,791
Sep 26, 2025123.40124.20121.00122.40122.40-0.81%37,745
Sep 25, 2025125.00126.20123.40123.40123.40-2.53%36,256
Sep 24, 2025126.00127.20125.20126.60126.60-0.31%25,537
Sep 23, 2025128.20128.20125.20127.00127.00-0.31%27,161
Sep 22, 2025130.00130.00126.60127.40127.40-2.00%40,093
Sep 19, 2025134.40134.40128.20130.00130.00-2.40%72,918
Sep 18, 2025131.20134.40131.20133.20133.201.99%77,887
Sep 17, 2025129.40131.40128.20130.60130.602.19%97,623
Sep 16, 2025126.40127.80124.40127.80127.801.43%58,451
Sep 15, 2025120.00126.00120.00126.00126.007.88%110,777
Sep 12, 2025116.00118.00115.40116.80116.800.69%37,399
Sep 11, 2025117.00117.80115.80116.00116.00-0.34%25,390
Sep 10, 2025118.80118.80115.40116.40116.40-1.19%28,929
Sep 9, 2025120.40120.40117.80117.80117.80-1.17%116,263
Sep 8, 2025116.20120.60116.20119.20119.202.41%420,801
Sep 5, 2025119.00119.40116.40116.40116.40-1.85%58,598
Sep 4, 2025117.60119.20116.40118.60118.601.19%22,199
Sep 3, 2025116.40119.00115.80117.20117.200.69%53,364
Sep 2, 2025117.00119.00115.80116.40116.40-0.34%39,306
Sep 1, 2025119.40120.20116.60116.80116.80-2.01%28,079
Aug 29, 2025116.80120.00116.60119.20119.202.05%43,507
Aug 28, 2025114.40117.60114.40116.80116.802.82%47,252
Aug 27, 2025114.40114.40112.40113.60113.60-0.87%34,547
Aug 26, 2025115.00115.80112.20114.60114.60-1.55%126,070
Aug 25, 2025120.00120.00116.40116.40116.40-6.58%61,022
Aug 22, 2025123.00125.00122.00124.60119.671.80%70,938
Aug 21, 2025124.00124.80122.00122.40117.56-0.97%49,216
Aug 20, 2025122.00124.60119.40123.60118.711.98%76,092
Aug 19, 2025119.00122.60119.00121.20116.402.36%30,886
Aug 18, 2025119.40119.40115.60118.40113.72-1.50%55,348