Odfjell SE (OSL:ODFB)
Norway · Delayed Price · Currency is NOK 113.20
0.00 (0.00%)
At close: Sep 11, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 113.20 | 115.00 | 113.20 | 113.20 | 113.20 | - | 5,444 |
| Sep 10, 2025 | 114.60 | 115.60 | 112.80 | 113.20 | 113.20 | -1.57% | 7,533 |
| Sep 9, 2025 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | -1.20% | 6,334 |
| Sep 8, 2025 | 115.40 | 118.00 | 114.80 | 116.40 | 116.40 | 1.57% | 13,999 |
| Sep 5, 2025 | 116.20 | 118.20 | 114.00 | 114.60 | 114.60 | -1.04% | 11,750 |
| Sep 4, 2025 | 116.00 | 117.40 | 115.20 | 115.80 | 115.80 | -0.17% | 8,396 |
| Sep 3, 2025 | 116.60 | 116.60 | 114.00 | 116.00 | 116.00 | 0.35% | 10,663 |
| Sep 2, 2025 | 115.00 | 117.40 | 114.40 | 115.60 | 115.60 | 0.52% | 34,240 |
| Sep 1, 2025 | 116.80 | 118.20 | 114.00 | 115.00 | 115.00 | -1.20% | 9,423 |
| Aug 29, 2025 | 114.20 | 118.20 | 114.20 | 116.40 | 116.40 | 1.04% | 7,736 |
| Aug 28, 2025 | 113.80 | 116.40 | 113.80 | 115.20 | 115.20 | 1.77% | 12,720 |
| Aug 27, 2025 | 112.00 | 113.60 | 111.40 | 113.20 | 113.20 | 0.53% | 15,089 |
| Aug 26, 2025 | 113.00 | 113.80 | 111.40 | 112.60 | 112.60 | -2.60% | 25,925 |
| Aug 25, 2025 | 118.80 | 118.80 | 115.60 | 115.60 | 115.60 | -6.47% | 24,139 |
| Aug 22, 2025 | 121.00 | 123.80 | 121.00 | 123.60 | 118.67 | 2.15% | 20,095 |
| Aug 21, 2025 | 121.40 | 123.00 | 120.40 | 121.00 | 116.17 | -0.33% | 14,249 |
| Aug 20, 2025 | 120.00 | 122.40 | 118.20 | 121.40 | 116.56 | 1.17% | 24,177 |
| Aug 19, 2025 | 117.00 | 120.60 | 116.00 | 120.00 | 115.21 | 2.56% | 11,489 |
| Aug 18, 2025 | 116.40 | 118.00 | 114.20 | 117.00 | 112.33 | -1.68% | 27,385 |
| Aug 15, 2025 | 122.80 | 122.80 | 118.20 | 119.00 | 114.25 | -0.50% | 10,391 |
| Aug 14, 2025 | 125.40 | 125.40 | 119.60 | 119.60 | 114.83 | -4.63% | 12,865 |
| Aug 13, 2025 | 123.00 | 125.40 | 121.40 | 125.40 | 120.40 | 3.98% | 8,210 |
| Aug 12, 2025 | 122.00 | 122.00 | 119.00 | 120.60 | 115.79 | 1.52% | 7,859 |
| Aug 11, 2025 | 125.80 | 125.80 | 118.80 | 118.80 | 114.06 | -4.35% | 20,050 |
| Aug 8, 2025 | 122.80 | 125.40 | 122.80 | 124.20 | 119.25 | 1.31% | 21,873 |
| Aug 7, 2025 | 128.20 | 128.60 | 122.60 | 122.60 | 117.71 | -4.37% | 16,490 |
| Aug 6, 2025 | 129.00 | 129.00 | 124.60 | 128.20 | 123.09 | 2.56% | 15,444 |
| Aug 5, 2025 | 125.80 | 127.00 | 124.40 | 125.00 | 120.01 | 0.64% | 13,631 |
| Aug 4, 2025 | 124.00 | 126.40 | 124.00 | 124.20 | 119.25 | 2.14% | 11,336 |
| Aug 1, 2025 | 125.20 | 125.20 | 121.40 | 121.60 | 116.75 | -2.25% | 18,435 |
| Jul 31, 2025 | 122.60 | 125.40 | 122.60 | 124.40 | 119.44 | 0.16% | 7,010 |
| Jul 30, 2025 | 123.00 | 124.20 | 121.20 | 124.20 | 119.25 | 1.97% | 16,995 |
| Jul 29, 2025 | 122.20 | 123.40 | 121.80 | 121.80 | 116.94 | 0.66% | 26,204 |
| Jul 28, 2025 | 119.60 | 122.80 | 119.60 | 121.00 | 116.17 | 2.02% | 23,925 |
| Jul 25, 2025 | 122.00 | 122.00 | 118.60 | 118.60 | 113.87 | -1.82% | 5,087 |
| Jul 24, 2025 | 121.60 | 124.00 | 120.80 | 120.80 | 115.98 | -0.82% | 13,501 |
| Jul 23, 2025 | 116.40 | 122.00 | 116.40 | 121.80 | 116.94 | 4.28% | 47,949 |
| Jul 22, 2025 | 118.80 | 118.80 | 116.20 | 116.80 | 112.14 | 0.52% | 6,026 |
| Jul 21, 2025 | 119.00 | 119.00 | 116.20 | 116.20 | 111.57 | -1.86% | 6,338 |
| Jul 18, 2025 | 118.60 | 120.00 | 118.00 | 118.40 | 113.68 | 0.51% | 4,159 |
| Jul 17, 2025 | 119.00 | 120.40 | 116.80 | 117.80 | 113.10 | -0.17% | 19,049 |
| Jul 16, 2025 | 116.40 | 119.80 | 116.40 | 118.00 | 113.29 | 1.37% | 10,981 |
| Jul 15, 2025 | 120.00 | 120.00 | 116.00 | 116.40 | 111.76 | -1.36% | 12,700 |
| Jul 14, 2025 | 117.40 | 119.00 | 117.40 | 118.00 | 113.29 | 0.51% | 7,352 |
| Jul 11, 2025 | 115.40 | 118.40 | 115.20 | 117.40 | 112.72 | 2.98% | 21,400 |
| Jul 10, 2025 | 114.80 | 115.00 | 114.00 | 114.00 | 109.45 | -0.70% | 7,972 |
| Jul 9, 2025 | 115.00 | 116.40 | 114.80 | 114.80 | 110.22 | -0.17% | 13,486 |
| Jul 8, 2025 | 116.60 | 117.00 | 114.20 | 115.00 | 110.41 | - | 36,090 |
| Jul 7, 2025 | 113.80 | 116.00 | 113.00 | 115.00 | 110.41 | 3.60% | 18,353 |
| Jul 4, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 106.57 | -2.29% | 16,211 |