Odfjell SE (OSL:ODF)
Norway · Delayed Price · Currency is NOK 121.80
+3.20 (2.70%)
Aug 24, 2026, 4:25 PM CET
Odfjell SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 120.00 | 122.40 | 119.80 | 121.80 | 121.80 | 2.70% | 113,008 |
| Aug 21, 2026 | 115.00 | 119.20 | 112.80 | 118.60 | 118.60 | 5.52% | 145,030 |
| Aug 20, 2026 | 113.00 | 113.00 | 110.20 | 112.40 | 112.40 | -0.18% | 41,366 |
| Aug 19, 2026 | 110.60 | 113.60 | 109.80 | 112.60 | 112.60 | 0.54% | 45,674 |
| Aug 18, 2026 | 113.80 | 116.00 | 111.40 | 112.00 | 112.00 | -1.75% | 63,772 |
| Aug 17, 2026 | 111.00 | 114.20 | 111.00 | 114.00 | 114.00 | 2.70% | 46,371 |
| Aug 14, 2026 | 108.60 | 111.00 | 108.00 | 111.00 | 111.00 | 2.21% | 65,143 |
| Aug 13, 2026 | 110.60 | 112.40 | 107.40 | 108.60 | 108.60 | -2.69% | 123,722 |
| Aug 12, 2026 | 111.00 | 112.00 | 110.40 | 111.60 | 111.60 | - | 20,229 |
| Aug 11, 2026 | 113.40 | 113.40 | 110.40 | 111.60 | 111.60 | 0.18% | 41,280 |
| Aug 10, 2026 | 112.60 | 112.80 | 110.80 | 111.40 | 111.40 | 0.54% | 25,453 |
| Aug 7, 2026 | 111.60 | 113.00 | 110.40 | 110.80 | 110.80 | -0.72% | 13,309 |
| Aug 6, 2026 | 111.00 | 112.40 | 110.20 | 111.60 | 111.60 | 0.54% | 29,025 |
| Aug 5, 2026 | 113.00 | 114.40 | 111.00 | 111.00 | 111.00 | -1.77% | 43,248 |
| Aug 4, 2026 | 114.00 | 116.00 | 112.40 | 113.00 | 113.00 | -0.88% | 20,087 |
| Aug 3, 2026 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | - | 35,233 |
| Jul 31, 2026 | 113.00 | 114.60 | 111.40 | 114.00 | 114.00 | 1.06% | 20,286 |
| Jul 30, 2026 | 112.80 | 114.20 | 111.20 | 112.80 | 112.80 | 1.08% | 24,524 |
| Jul 29, 2026 | 113.60 | 115.60 | 111.60 | 111.60 | 111.60 | -2.11% | 25,182 |
| Jul 28, 2026 | 113.00 | 115.00 | 110.40 | 114.00 | 114.00 | - | 21,402 |
| Jul 27, 2026 | 116.40 | 116.60 | 113.40 | 114.00 | 114.00 | -3.23% | 37,394 |
| Jul 24, 2026 | 116.60 | 118.60 | 115.20 | 117.80 | 117.80 | 0.68% | 19,809 |
| Jul 23, 2026 | 115.20 | 118.40 | 114.40 | 117.00 | 117.00 | 1.56% | 53,669 |
| Jul 22, 2026 | 115.20 | 117.00 | 113.00 | 115.20 | 115.20 | 0.17% | 50,705 |
| Jul 21, 2026 | 113.60 | 116.00 | 112.60 | 115.00 | 115.00 | 1.05% | 21,799 |
| Jul 20, 2026 | 113.40 | 115.00 | 111.20 | 113.80 | 113.80 | 0.18% | 25,587 |
| Jul 17, 2026 | 113.40 | 114.80 | 112.40 | 113.60 | 113.60 | -1.39% | 21,097 |
| Jul 16, 2026 | 115.00 | 115.60 | 112.20 | 115.20 | 115.20 | 1.05% | 22,610 |
| Jul 15, 2026 | 115.60 | 116.60 | 113.40 | 114.00 | 114.00 | -1.38% | 17,909 |
| Jul 14, 2026 | 113.00 | 116.20 | 112.20 | 115.60 | 115.60 | 1.05% | 40,579 |
| Jul 13, 2026 | 112.20 | 114.60 | 111.40 | 114.40 | 114.40 | 1.96% | 39,576 |
| Jul 10, 2026 | 109.00 | 112.40 | 109.00 | 112.20 | 112.20 | 5.85% | 62,491 |
| Jul 9, 2026 | 109.00 | 109.00 | 105.40 | 106.00 | 106.00 | -2.75% | 28,305 |
| Jul 8, 2026 | 104.40 | 109.40 | 104.00 | 109.00 | 109.00 | 4.81% | 25,191 |
| Jul 7, 2026 | 106.00 | 106.00 | 103.40 | 104.00 | 104.00 | -0.95% | 38,369 |
| Jul 6, 2026 | 104.40 | 105.00 | 102.40 | 105.00 | 105.00 | 0.57% | 32,838 |
| Jul 3, 2026 | 104.00 | 106.60 | 104.00 | 104.40 | 104.40 | -0.38% | 26,427 |
| Jul 2, 2026 | 101.20 | 105.60 | 100.60 | 104.80 | 104.80 | 4.17% | 49,321 |
| Jul 1, 2026 | 104.20 | 104.20 | 100.20 | 100.60 | 100.60 | -3.45% | 45,324 |
| Jun 30, 2026 | 106.20 | 108.00 | 103.20 | 104.20 | 104.20 | -2.25% | 61,852 |
| Jun 29, 2026 | 108.00 | 108.60 | 106.20 | 106.60 | 106.60 | -1.30% | 35,029 |
| Jun 26, 2026 | 112.00 | 112.00 | 107.40 | 108.00 | 108.00 | -3.23% | 44,874 |
| Jun 25, 2026 | 112.80 | 112.80 | 109.80 | 111.60 | 111.60 | -0.53% | 37,453 |
| Jun 24, 2026 | 111.80 | 114.40 | 111.60 | 112.20 | 112.20 | 0.18% | 34,157 |
| Jun 23, 2026 | 110.60 | 112.20 | 110.60 | 112.00 | 112.00 | 0.54% | 31,076 |
| Jun 22, 2026 | 110.60 | 112.60 | 109.40 | 111.40 | 111.40 | 1.83% | 27,515 |
| Jun 19, 2026 | 109.20 | 110.80 | 109.20 | 109.40 | 109.40 | 0.37% | 20,103 |
| Jun 18, 2026 | 111.00 | 111.00 | 107.60 | 109.00 | 109.00 | -0.91% | 32,830 |
| Jun 17, 2026 | 111.20 | 111.60 | 110.00 | 110.00 | 110.00 | -1.43% | 17,655 |
| Jun 16, 2026 | 112.00 | 114.80 | 111.60 | 111.60 | 111.60 | -0.36% | 28,802 |