Odfjell SE (OSL:ODFB)
Norway · Delayed Price · Currency is NOK 116.40
+0.20 (0.17%)
At close: Feb 20, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 116.00 | 117.40 | 115.80 | 116.40 | 116.40 | 0.17% | 16,373 |
| Feb 19, 2026 | 113.00 | 116.80 | 113.00 | 116.20 | 116.20 | 2.29% | 17,869 |
| Feb 18, 2026 | 110.40 | 113.60 | 110.40 | 113.60 | 113.60 | 2.90% | 13,867 |
| Feb 17, 2026 | 112.60 | 113.00 | 110.00 | 110.40 | 110.40 | -1.78% | 24,994 |
| Feb 16, 2026 | 113.80 | 113.80 | 112.20 | 112.40 | 112.40 | -5.07% | 19,707 |
| Feb 13, 2026 | 120.00 | 120.00 | 116.80 | 118.40 | 113.66 | -1.50% | 49,412 |
| Feb 12, 2026 | 127.00 | 127.00 | 120.20 | 120.20 | 115.39 | -5.06% | 58,004 |
| Feb 11, 2026 | 127.60 | 128.60 | 126.00 | 126.60 | 121.53 | 0.32% | 18,186 |
| Feb 10, 2026 | 127.00 | 127.60 | 125.80 | 126.20 | 121.15 | - | 13,457 |
| Feb 9, 2026 | 126.00 | 127.00 | 125.00 | 126.20 | 121.15 | 0.96% | 11,658 |
| Feb 6, 2026 | 124.20 | 125.00 | 122.60 | 125.00 | 120.00 | 0.64% | 26,582 |
| Feb 5, 2026 | 125.20 | 125.40 | 123.20 | 124.20 | 119.23 | - | 12,278 |
| Feb 4, 2026 | 129.20 | 129.20 | 123.60 | 124.20 | 119.23 | -3.72% | 27,013 |
| Feb 3, 2026 | 127.20 | 129.80 | 127.20 | 129.00 | 123.84 | 1.57% | 13,885 |
| Feb 2, 2026 | 129.20 | 129.80 | 127.00 | 127.00 | 121.92 | -2.31% | 22,387 |
| Jan 30, 2026 | 126.20 | 130.80 | 125.20 | 130.00 | 124.80 | 2.04% | 54,145 |
| Jan 29, 2026 | 129.80 | 130.00 | 127.00 | 127.40 | 122.30 | -1.85% | 44,053 |
| Jan 28, 2026 | 131.40 | 131.40 | 126.80 | 129.80 | 124.60 | -1.67% | 35,209 |
| Jan 27, 2026 | 131.80 | 132.60 | 131.00 | 132.00 | 126.72 | 0.92% | 38,909 |
| Jan 26, 2026 | 129.00 | 132.80 | 127.60 | 130.80 | 125.56 | 1.71% | 24,169 |
| Jan 23, 2026 | 129.80 | 129.80 | 126.60 | 128.60 | 123.45 | 0.16% | 7,704 |
| Jan 22, 2026 | 127.80 | 129.60 | 127.80 | 128.40 | 123.26 | 1.26% | 30,788 |
| Jan 21, 2026 | 127.00 | 128.40 | 126.00 | 126.80 | 121.72 | -0.16% | 19,249 |
| Jan 20, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 121.92 | 1.60% | 5,252 |
| Jan 19, 2026 | 132.60 | 132.60 | 125.00 | 125.00 | 120.00 | -4.73% | 14,873 |
| Jan 16, 2026 | 131.00 | 132.20 | 130.20 | 131.20 | 125.95 | 1.39% | 14,414 |
| Jan 15, 2026 | 133.20 | 133.20 | 129.20 | 129.40 | 124.22 | -3.14% | 16,985 |
| Jan 14, 2026 | 134.00 | 134.00 | 131.60 | 133.60 | 128.25 | -0.74% | 16,009 |
| Jan 13, 2026 | 131.40 | 134.60 | 131.40 | 134.60 | 129.21 | 4.02% | 35,467 |
| Jan 12, 2026 | 129.80 | 130.20 | 128.00 | 129.40 | 124.22 | -0.31% | 11,558 |
| Jan 9, 2026 | 130.60 | 132.40 | 128.80 | 129.80 | 124.60 | -0.46% | 26,343 |
| Jan 8, 2026 | 128.60 | 130.60 | 127.40 | 130.40 | 125.18 | 1.56% | 30,620 |
| Jan 7, 2026 | 123.20 | 128.60 | 123.20 | 128.40 | 123.26 | 4.05% | 19,938 |
| Jan 6, 2026 | 123.60 | 123.60 | 122.40 | 123.40 | 118.46 | 0.65% | 14,708 |
| Jan 5, 2026 | 121.40 | 123.00 | 120.40 | 122.60 | 117.69 | 1.66% | 10,572 |
| Jan 2, 2026 | 121.40 | 123.00 | 120.60 | 120.60 | 115.77 | -0.50% | 17,784 |
| Dec 30, 2025 | 120.80 | 123.40 | 120.40 | 121.20 | 116.35 | -0.16% | 33,362 |
| Dec 29, 2025 | 120.80 | 122.00 | 120.60 | 121.40 | 116.54 | 1.34% | 10,602 |
| Dec 23, 2025 | 120.00 | 120.60 | 117.60 | 119.80 | 115.00 | 0.84% | 27,114 |
| Dec 22, 2025 | 118.80 | 120.60 | 118.40 | 118.80 | 114.04 | 0.17% | 13,476 |
| Dec 19, 2025 | 120.40 | 120.40 | 116.80 | 118.60 | 113.85 | -1.17% | 22,552 |
| Dec 18, 2025 | 119.80 | 121.80 | 119.20 | 120.00 | 115.20 | - | 16,701 |
| Dec 17, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 115.20 | - | 14,846 |
| Dec 16, 2025 | 121.60 | 121.60 | 119.80 | 120.00 | 115.20 | - | 12,310 |
| Dec 15, 2025 | 120.60 | 121.80 | 120.00 | 120.00 | 115.20 | -0.99% | 17,732 |
| Dec 12, 2025 | 125.20 | 125.20 | 121.20 | 121.20 | 116.35 | -2.73% | 12,994 |
| Dec 11, 2025 | 123.00 | 124.80 | 122.80 | 124.60 | 119.61 | 1.96% | 2,929 |
| Dec 10, 2025 | 126.00 | 126.00 | 122.20 | 122.20 | 117.31 | -1.45% | 6,805 |
| Dec 9, 2025 | 128.20 | 128.20 | 123.40 | 124.00 | 119.04 | -2.36% | 14,946 |
| Dec 8, 2025 | 126.80 | 127.00 | 125.20 | 127.00 | 121.92 | 2.09% | 8,485 |