Odfjell SE (OSL:ODF)
Norway · Delayed Price · Currency is NOK 116.80
+0.80 (0.69%)
Sep 12, 2025, 4:25 PM CET
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 116.00 | 118.00 | 115.40 | 116.80 | 116.80 | 0.69% | 37,399 |
| Sep 11, 2025 | 117.00 | 117.80 | 115.80 | 116.00 | 116.00 | -0.34% | 25,390 |
| Sep 10, 2025 | 118.80 | 118.80 | 115.40 | 116.40 | 116.40 | -1.19% | 28,929 |
| Sep 9, 2025 | 120.40 | 120.40 | 117.80 | 117.80 | 117.80 | -1.17% | 116,263 |
| Sep 8, 2025 | 116.20 | 120.60 | 116.20 | 119.20 | 119.20 | 2.41% | 420,801 |
| Sep 5, 2025 | 119.00 | 119.40 | 116.40 | 116.40 | 116.40 | -1.85% | 58,598 |
| Sep 4, 2025 | 117.60 | 119.20 | 116.40 | 118.60 | 118.60 | 1.19% | 22,199 |
| Sep 3, 2025 | 116.40 | 119.00 | 115.80 | 117.20 | 117.20 | 0.69% | 53,364 |
| Sep 2, 2025 | 117.00 | 119.00 | 115.80 | 116.40 | 116.40 | -0.34% | 39,306 |
| Sep 1, 2025 | 119.40 | 120.20 | 116.60 | 116.80 | 116.80 | -2.01% | 28,079 |
| Aug 29, 2025 | 116.80 | 120.00 | 116.60 | 119.20 | 119.20 | 2.05% | 43,507 |
| Aug 28, 2025 | 114.40 | 117.60 | 114.40 | 116.80 | 116.80 | 2.82% | 47,252 |
| Aug 27, 2025 | 114.40 | 114.40 | 112.40 | 113.60 | 113.60 | -0.87% | 34,547 |
| Aug 26, 2025 | 115.00 | 115.80 | 112.20 | 114.60 | 114.60 | -1.55% | 126,070 |
| Aug 25, 2025 | 120.00 | 120.00 | 116.40 | 116.40 | 116.40 | -6.58% | 61,022 |
| Aug 22, 2025 | 123.00 | 125.00 | 122.00 | 124.60 | 119.67 | 1.80% | 70,938 |
| Aug 21, 2025 | 124.00 | 124.80 | 122.00 | 122.40 | 117.56 | -0.97% | 49,216 |
| Aug 20, 2025 | 122.00 | 124.60 | 119.40 | 123.60 | 118.71 | 1.98% | 76,092 |
| Aug 19, 2025 | 119.00 | 122.60 | 119.00 | 121.20 | 116.40 | 2.36% | 30,886 |
| Aug 18, 2025 | 119.40 | 119.40 | 115.60 | 118.40 | 113.72 | -1.50% | 55,348 |
| Aug 15, 2025 | 123.00 | 123.00 | 119.20 | 120.20 | 115.44 | -1.31% | 58,250 |
| Aug 14, 2025 | 127.40 | 127.40 | 121.40 | 121.80 | 116.98 | -3.94% | 59,602 |
| Aug 13, 2025 | 124.80 | 127.60 | 123.00 | 126.80 | 121.78 | 3.09% | 33,871 |
| Aug 12, 2025 | 122.00 | 123.40 | 121.20 | 123.00 | 118.13 | 1.32% | 39,520 |
| Aug 11, 2025 | 127.80 | 127.80 | 121.40 | 121.40 | 116.60 | -3.96% | 53,144 |
| Aug 8, 2025 | 126.40 | 128.20 | 125.60 | 126.40 | 121.40 | 0.80% | 39,711 |
| Aug 7, 2025 | 130.60 | 130.60 | 125.40 | 125.40 | 120.44 | -4.86% | 85,841 |
| Aug 6, 2025 | 129.20 | 132.40 | 128.00 | 131.80 | 126.59 | 2.17% | 119,944 |
| Aug 5, 2025 | 129.20 | 130.20 | 127.40 | 129.00 | 123.90 | 0.94% | 40,704 |
| Aug 4, 2025 | 127.00 | 130.20 | 126.80 | 127.80 | 122.74 | 2.73% | 58,237 |
| Aug 1, 2025 | 128.60 | 128.60 | 124.20 | 124.40 | 119.48 | -2.51% | 24,340 |
| Jul 31, 2025 | 126.00 | 128.00 | 126.00 | 127.60 | 122.55 | 0.47% | 30,918 |
| Jul 30, 2025 | 127.00 | 128.00 | 123.60 | 127.00 | 121.98 | 1.28% | 72,065 |
| Jul 29, 2025 | 126.00 | 127.00 | 124.80 | 125.40 | 120.44 | 0.48% | 38,163 |
| Jul 28, 2025 | 122.00 | 126.00 | 122.00 | 124.80 | 119.86 | 2.80% | 43,735 |
| Jul 25, 2025 | 125.00 | 125.00 | 121.00 | 121.40 | 116.60 | -2.10% | 14,625 |
| Jul 24, 2025 | 124.20 | 126.40 | 123.80 | 124.00 | 119.09 | -0.32% | 42,223 |
| Jul 23, 2025 | 120.00 | 124.80 | 120.00 | 124.40 | 119.48 | 4.01% | 103,116 |
| Jul 22, 2025 | 119.00 | 119.80 | 117.20 | 119.60 | 114.87 | 0.84% | 28,808 |
| Jul 21, 2025 | 121.00 | 121.00 | 118.40 | 118.60 | 113.91 | -1.50% | 16,907 |
| Jul 18, 2025 | 120.00 | 120.40 | 118.40 | 120.40 | 115.64 | 1.18% | 18,133 |
| Jul 17, 2025 | 118.60 | 121.40 | 118.20 | 119.00 | 114.29 | -0.50% | 32,515 |
| Jul 16, 2025 | 118.60 | 120.80 | 118.60 | 119.60 | 114.87 | 0.84% | 28,370 |
| Jul 15, 2025 | 120.00 | 120.00 | 116.60 | 118.60 | 113.91 | -0.50% | 22,675 |
| Jul 14, 2025 | 118.20 | 120.00 | 117.60 | 119.20 | 114.48 | -0.50% | 41,515 |
| Jul 11, 2025 | 118.00 | 120.00 | 117.00 | 119.80 | 115.06 | 1.87% | 49,699 |
| Jul 10, 2025 | 116.40 | 117.60 | 115.00 | 117.60 | 112.95 | 1.73% | 14,042 |
| Jul 9, 2025 | 117.00 | 118.20 | 115.60 | 115.60 | 111.03 | -0.52% | 29,461 |
| Jul 8, 2025 | 117.00 | 118.00 | 115.60 | 116.20 | 111.60 | -1.02% | 31,825 |
| Jul 7, 2025 | 112.40 | 117.40 | 112.40 | 117.40 | 112.75 | 4.63% | 41,582 |