Odfjell SE (OSL:ODFB)
Norway · Delayed Price · Currency is NOK 121.60
-2.80 (-2.25%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.20 | 125.20 | 121.40 | 121.60 | 121.60 | -2.25% | 18,435 |
| Jul 31, 2025 | 122.60 | 125.40 | 122.60 | 124.40 | 124.40 | 0.16% | 7,010 |
| Jul 30, 2025 | 123.00 | 124.20 | 121.20 | 124.20 | 124.20 | 1.97% | 16,995 |
| Jul 29, 2025 | 122.20 | 123.40 | 121.80 | 121.80 | 121.80 | 0.66% | 26,204 |
| Jul 28, 2025 | 119.60 | 122.80 | 119.60 | 121.00 | 121.00 | 2.02% | 23,925 |
| Jul 25, 2025 | 122.00 | 122.00 | 118.60 | 118.60 | 118.60 | -1.82% | 5,087 |
| Jul 24, 2025 | 121.60 | 124.00 | 120.80 | 120.80 | 120.80 | -0.82% | 13,501 |
| Jul 23, 2025 | 116.40 | 122.00 | 116.40 | 121.80 | 121.80 | 4.28% | 47,949 |
| Jul 22, 2025 | 118.80 | 118.80 | 116.20 | 116.80 | 116.80 | 0.52% | 6,026 |
| Jul 21, 2025 | 119.00 | 119.00 | 116.20 | 116.20 | 116.20 | -1.86% | 6,338 |
| Jul 18, 2025 | 118.60 | 120.00 | 118.00 | 118.40 | 118.40 | 0.51% | 4,159 |
| Jul 17, 2025 | 119.00 | 120.40 | 116.80 | 117.80 | 117.80 | -0.17% | 19,049 |
| Jul 16, 2025 | 116.40 | 119.80 | 116.40 | 118.00 | 118.00 | 1.37% | 10,981 |
| Jul 15, 2025 | 120.00 | 120.00 | 116.00 | 116.40 | 116.40 | -1.36% | 12,700 |
| Jul 14, 2025 | 117.40 | 119.00 | 117.40 | 118.00 | 118.00 | 0.51% | 7,352 |
| Jul 11, 2025 | 115.40 | 118.40 | 115.20 | 117.40 | 117.40 | 2.98% | 21,400 |
| Jul 10, 2025 | 114.80 | 115.00 | 114.00 | 114.00 | 114.00 | -0.70% | 7,972 |
| Jul 9, 2025 | 115.00 | 116.40 | 114.80 | 114.80 | 114.80 | -0.17% | 13,486 |
| Jul 8, 2025 | 116.60 | 117.00 | 114.20 | 115.00 | 115.00 | - | 36,090 |
| Jul 7, 2025 | 113.80 | 116.00 | 113.00 | 115.00 | 115.00 | 3.60% | 18,353 |
| Jul 4, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.29% | 16,211 |
| Jul 3, 2025 | 109.00 | 113.80 | 108.80 | 113.60 | 113.60 | 4.80% | 20,995 |
| Jul 2, 2025 | 106.40 | 108.60 | 106.40 | 108.40 | 108.40 | 1.88% | 7,784 |
| Jul 1, 2025 | 109.00 | 109.00 | 105.80 | 106.40 | 106.40 | -0.93% | 14,065 |
| Jun 30, 2025 | 109.80 | 109.80 | 107.00 | 107.40 | 107.40 | -0.56% | 12,776 |
| Jun 27, 2025 | 107.80 | 108.80 | 106.60 | 108.00 | 108.00 | 0.75% | 9,810 |
| Jun 26, 2025 | 108.80 | 108.80 | 106.00 | 107.20 | 107.20 | - | 6,221 |
| Jun 25, 2025 | 107.00 | 109.00 | 107.00 | 107.20 | 107.20 | 0.37% | 6,164 |
| Jun 24, 2025 | 108.60 | 108.60 | 104.40 | 106.80 | 106.80 | -2.73% | 23,352 |
| Jun 23, 2025 | 111.20 | 111.20 | 108.20 | 109.80 | 109.80 | - | 7,366 |
| Jun 20, 2025 | 109.20 | 111.00 | 107.20 | 109.80 | 109.80 | 0.92% | 14,999 |
| Jun 19, 2025 | 109.20 | 109.40 | 107.80 | 108.80 | 108.80 | 0.55% | 6,087 |
| Jun 18, 2025 | 109.40 | 109.40 | 106.80 | 108.20 | 108.20 | -0.92% | 3,900 |
| Jun 17, 2025 | 109.00 | 109.20 | 107.60 | 109.20 | 109.20 | 0.18% | 19,928 |
| Jun 16, 2025 | 112.00 | 112.80 | 109.00 | 109.00 | 109.00 | -2.68% | 15,523 |
| Jun 13, 2025 | 109.40 | 113.00 | 109.20 | 112.00 | 112.00 | 2.38% | 39,320 |
| Jun 12, 2025 | 108.20 | 109.80 | 107.20 | 109.40 | 109.40 | 0.55% | 7,783 |
| Jun 11, 2025 | 106.00 | 108.80 | 105.20 | 108.80 | 108.80 | 2.64% | 16,617 |
| Jun 10, 2025 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | -2.75% | 15,138 |
| Jun 6, 2025 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 3.61% | 42,368 |
| Jun 5, 2025 | 106.00 | 107.20 | 105.20 | 105.20 | 105.20 | -1.13% | 20,189 |
| Jun 4, 2025 | 107.00 | 108.80 | 106.20 | 106.40 | 106.40 | -0.19% | 10,921 |
| Jun 3, 2025 | 109.00 | 109.20 | 106.20 | 106.60 | 106.60 | -0.74% | 11,000 |
| Jun 2, 2025 | 106.60 | 109.60 | 106.60 | 107.40 | 107.40 | 0.75% | 12,740 |
| May 30, 2025 | 104.40 | 108.20 | 104.40 | 106.60 | 106.60 | 1.52% | 14,303 |
| May 28, 2025 | 108.20 | 108.20 | 105.00 | 105.00 | 105.00 | -1.69% | 22,626 |
| May 27, 2025 | 106.60 | 109.00 | 106.20 | 106.80 | 106.80 | 0.38% | 19,985 |
| May 26, 2025 | 104.40 | 107.40 | 104.40 | 106.40 | 106.40 | 2.11% | 22,198 |
| May 23, 2025 | 107.40 | 107.40 | 102.80 | 104.20 | 104.20 | -3.16% | 26,290 |
| May 22, 2025 | 102.40 | 108.60 | 100.80 | 107.60 | 107.60 | 5.08% | 53,214 |