Odfjell SE (OSL:ODF)
Norway · Delayed Price · Currency is NOK 117.00
-3.80 (-3.15%)
Oct 23, 2026, 4:29 PM CEST
Odfjell SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 120.20 | 120.40 | 113.00 | 117.00 | 117.00 | -3.15% | 103,607 |
| Oct 22, 2026 | 127.00 | 127.00 | 120.60 | 120.80 | 120.80 | -3.82% | 21,727 |
| Oct 21, 2026 | 123.40 | 125.80 | 123.20 | 125.60 | 125.60 | 1.45% | 20,101 |
| Oct 20, 2026 | 123.20 | 124.40 | 120.80 | 123.80 | 123.80 | -0.32% | 30,087 |
| Oct 19, 2026 | 125.60 | 125.80 | 123.60 | 124.20 | 124.20 | -0.96% | 48,604 |
| Oct 16, 2026 | 124.00 | 127.40 | 123.60 | 125.40 | 125.40 | 0.32% | 31,237 |
| Oct 15, 2026 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | -1.11% | 129,496 |
| Oct 14, 2026 | 129.60 | 131.40 | 125.40 | 126.40 | 126.40 | -2.62% | 34,702 |
| Oct 13, 2026 | 130.00 | 130.80 | 127.40 | 129.80 | 129.80 | 0.46% | 52,353 |
| Oct 12, 2026 | 129.20 | 130.60 | 127.00 | 129.20 | 129.20 | - | 39,620 |
| Oct 9, 2026 | 132.60 | 132.60 | 127.60 | 129.20 | 129.20 | -0.92% | 41,365 |
| Oct 8, 2026 | 126.20 | 131.00 | 125.00 | 130.40 | 130.40 | 3.33% | 47,647 |
| Oct 7, 2026 | 129.00 | 130.20 | 125.00 | 126.20 | 126.20 | -2.92% | 41,338 |
| Oct 6, 2026 | 134.00 | 135.80 | 130.00 | 130.00 | 130.00 | -2.69% | 37,851 |
| Oct 5, 2026 | 133.00 | 136.00 | 133.00 | 133.60 | 133.60 | 0.45% | 65,433 |
| Oct 2, 2026 | 130.00 | 133.80 | 130.00 | 133.00 | 133.00 | 1.22% | 36,137 |
| Oct 1, 2026 | 133.40 | 133.40 | 129.60 | 131.40 | 131.40 | -1.50% | 49,694 |
| Sep 30, 2026 | 131.00 | 134.00 | 130.00 | 133.40 | 133.40 | 1.21% | 67,211 |
| Sep 29, 2026 | 130.80 | 131.80 | 129.00 | 131.80 | 131.80 | 1.54% | 30,987 |
| Sep 28, 2026 | 130.60 | 131.00 | 128.60 | 129.80 | 129.80 | -0.46% | 49,169 |
| Sep 25, 2026 | 131.20 | 131.20 | 127.80 | 130.40 | 130.40 | 0.15% | 40,030 |
| Sep 24, 2026 | 130.00 | 132.80 | 129.20 | 130.20 | 130.20 | 0.77% | 39,121 |
| Sep 23, 2026 | 132.00 | 132.00 | 127.80 | 129.20 | 129.20 | -1.82% | 71,510 |
| Sep 22, 2026 | 133.00 | 133.40 | 130.20 | 131.60 | 131.60 | -1.50% | 63,158 |
| Sep 21, 2026 | 133.60 | 134.20 | 132.20 | 133.60 | 133.60 | 0.60% | 49,862 |
| Sep 18, 2026 | 133.40 | 135.00 | 132.00 | 132.80 | 132.80 | -0.30% | 86,390 |
| Sep 17, 2026 | 128.60 | 133.40 | 128.20 | 133.20 | 133.20 | 4.06% | 116,366 |
| Sep 16, 2026 | 126.80 | 128.40 | 126.00 | 128.00 | 128.00 | 1.11% | 76,021 |
| Sep 15, 2026 | 126.20 | 127.60 | 124.60 | 126.60 | 126.60 | 0.32% | 46,029 |
| Sep 14, 2026 | 124.20 | 127.20 | 124.20 | 126.20 | 126.20 | 1.94% | 76,798 |
| Sep 11, 2026 | 122.40 | 125.40 | 121.00 | 123.80 | 123.80 | 2.31% | 67,103 |
| Sep 10, 2026 | 120.00 | 122.80 | 118.20 | 121.00 | 121.00 | 1.17% | 69,373 |
| Sep 9, 2026 | 117.00 | 119.80 | 116.40 | 119.60 | 119.60 | 2.05% | 55,532 |
| Sep 8, 2026 | 117.80 | 119.80 | 116.20 | 117.20 | 117.20 | -0.68% | 37,641 |
| Sep 7, 2026 | 122.20 | 122.20 | 117.00 | 118.00 | 118.00 | -3.12% | 51,141 |
| Sep 4, 2026 | 119.00 | 121.80 | 118.40 | 121.80 | 121.80 | 2.35% | 83,990 |
| Sep 3, 2026 | 115.60 | 120.60 | 115.40 | 119.00 | 119.00 | 2.94% | 114,916 |
| Sep 2, 2026 | 114.80 | 117.80 | 114.60 | 115.60 | 115.60 | 0.70% | 104,413 |
| Sep 1, 2026 | 114.00 | 115.40 | 111.20 | 114.80 | 114.80 | -0.17% | 49,320 |
| Aug 31, 2026 | 111.00 | 115.00 | 109.80 | 115.00 | 115.00 | 3.42% | 521,511 |
| Aug 28, 2026 | 111.00 | 112.00 | 109.00 | 111.20 | 111.20 | 0.18% | 51,903 |
| Aug 27, 2026 | 110.80 | 111.40 | 108.00 | 111.00 | 111.00 | 0.36% | 71,788 |
| Aug 26, 2026 | 116.00 | 116.00 | 110.40 | 110.60 | 110.60 | -4.10% | 105,977 |
| Aug 25, 2026 | 121.80 | 121.80 | 119.60 | 120.20 | 115.33 | -1.31% | 87,831 |
| Aug 24, 2026 | 120.00 | 122.40 | 119.80 | 121.80 | 116.87 | 2.70% | 113,008 |
| Aug 21, 2026 | 115.00 | 119.20 | 112.80 | 118.60 | 113.79 | 5.52% | 145,030 |
| Aug 20, 2026 | 113.00 | 113.00 | 110.20 | 112.40 | 107.85 | -0.18% | 41,366 |
| Aug 19, 2026 | 110.60 | 113.60 | 109.80 | 112.60 | 108.04 | 0.54% | 45,674 |
| Aug 18, 2026 | 113.80 | 116.00 | 111.40 | 112.00 | 107.46 | -1.75% | 63,772 |
| Aug 17, 2026 | 111.00 | 114.20 | 111.00 | 114.00 | 109.38 | 2.70% | 46,371 |