Odfjell SE (OSL:ODFB)
Norway · Delayed Price · Currency is NOK 103.60
-0.60 (-0.58%)
At close: Jun 2, 2026
OSL:ODFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 104.20 | 108.60 | 103.60 | 103.60 | 103.60 | -0.58% | 15,569 |
| Jun 1, 2026 | 104.80 | 105.60 | 104.00 | 104.20 | 104.20 | -0.38% | 12,975 |
| May 29, 2026 | 106.20 | 107.80 | 104.00 | 104.60 | 104.60 | -2.06% | 30,156 |
| May 28, 2026 | 108.20 | 109.40 | 106.60 | 106.80 | 106.80 | -1.66% | 23,562 |
| May 27, 2026 | 109.00 | 111.00 | 108.60 | 108.60 | 108.60 | -0.37% | 33,371 |
| May 26, 2026 | 106.40 | 109.60 | 106.20 | 109.00 | 109.00 | 1.68% | 19,710 |
| May 22, 2026 | 114.60 | 114.60 | 106.60 | 107.20 | 107.20 | -5.30% | 17,513 |
| May 21, 2026 | 109.80 | 113.20 | 109.80 | 113.20 | 113.20 | 3.10% | 8,355 |
| May 20, 2026 | 110.00 | 111.40 | 108.80 | 109.80 | 109.80 | 0.73% | 9,804 |
| May 19, 2026 | 108.60 | 109.80 | 108.20 | 109.00 | 109.00 | 0.55% | 21,404 |
| May 18, 2026 | 107.80 | 108.40 | 105.80 | 108.40 | 108.40 | 0.93% | 2,426 |
| May 15, 2026 | 110.40 | 110.40 | 106.20 | 107.40 | 107.40 | -0.37% | 24,782 |
| May 13, 2026 | 107.80 | 110.40 | 107.80 | 107.80 | 107.80 | -0.55% | 12,805 |
| May 12, 2026 | 110.00 | 110.00 | 107.40 | 108.40 | 108.40 | 0.37% | 8,187 |
| May 11, 2026 | 111.20 | 112.40 | 108.00 | 108.00 | 108.00 | -2.53% | 19,128 |
| May 8, 2026 | 111.00 | 112.20 | 109.40 | 110.80 | 110.80 | 0.36% | 16,276 |
| May 7, 2026 | 115.00 | 115.00 | 108.40 | 110.40 | 110.40 | -3.66% | 28,252 |
| May 6, 2026 | 113.60 | 116.60 | 113.40 | 114.60 | 114.60 | 1.06% | 16,886 |
| May 5, 2026 | 112.00 | 113.40 | 111.40 | 113.40 | 113.40 | 0.35% | 13,450 |
| May 4, 2026 | 114.00 | 114.00 | 112.20 | 113.00 | 113.00 | -0.88% | 11,449 |
| Apr 30, 2026 | 112.20 | 114.40 | 112.20 | 114.00 | 114.00 | 1.79% | 5,074 |
| Apr 29, 2026 | 112.60 | 115.80 | 112.00 | 112.00 | 112.00 | -2.61% | 17,275 |
| Apr 28, 2026 | 112.80 | 116.60 | 112.80 | 115.00 | 115.00 | 2.31% | 8,767 |
| Apr 27, 2026 | 115.20 | 115.20 | 112.40 | 112.40 | 112.40 | -2.26% | 6,077 |
| Apr 24, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.41% | 7,798 |
| Apr 23, 2026 | 113.00 | 114.60 | 112.60 | 113.40 | 113.40 | 1.07% | 6,890 |
| Apr 22, 2026 | 115.80 | 115.80 | 112.20 | 112.20 | 112.20 | -2.94% | 9,092 |
| Apr 21, 2026 | 115.00 | 117.40 | 115.00 | 115.60 | 115.60 | 0.52% | 2,746 |
| Apr 20, 2026 | 114.40 | 116.60 | 114.40 | 115.00 | 115.00 | -1.71% | 8,886 |
| Apr 17, 2026 | 114.20 | 117.00 | 114.20 | 117.00 | 117.00 | 2.09% | 15,181 |
| Apr 16, 2026 | 116.00 | 116.00 | 114.40 | 114.60 | 114.60 | -0.52% | 16,493 |
| Apr 15, 2026 | 116.00 | 116.60 | 114.20 | 115.20 | 115.20 | 0.35% | 12,071 |
| Apr 14, 2026 | 116.60 | 117.40 | 114.80 | 114.80 | 114.80 | -0.52% | 12,486 |
| Apr 13, 2026 | 117.40 | 119.00 | 115.40 | 115.40 | 115.40 | -2.20% | 18,378 |
| Apr 10, 2026 | 119.00 | 119.40 | 117.60 | 118.00 | 118.00 | - | 18,185 |
| Apr 9, 2026 | 121.20 | 121.20 | 118.00 | 118.00 | 118.00 | -2.16% | 10,581 |
| Apr 8, 2026 | 121.80 | 122.20 | 118.20 | 120.60 | 120.60 | 0.84% | 38,075 |
| Apr 7, 2026 | 119.40 | 121.40 | 119.20 | 119.60 | 119.60 | 1.36% | 12,695 |
| Apr 1, 2026 | 117.00 | 118.20 | 116.00 | 118.00 | 118.00 | 1.37% | 15,044 |
| Mar 31, 2026 | 113.00 | 117.00 | 112.00 | 116.40 | 116.40 | 3.01% | 16,821 |
| Mar 30, 2026 | 111.80 | 113.00 | 110.20 | 113.00 | 113.00 | 0.53% | 17,280 |
| Mar 27, 2026 | 114.00 | 114.00 | 111.40 | 112.40 | 112.40 | -0.18% | 7,590 |
| Mar 26, 2026 | 112.80 | 114.00 | 112.00 | 112.60 | 112.60 | 0.54% | 8,302 |
| Mar 25, 2026 | 113.00 | 114.40 | 112.00 | 112.00 | 112.00 | -1.41% | 9,594 |
| Mar 24, 2026 | 109.20 | 114.20 | 109.20 | 113.60 | 113.60 | 2.71% | 20,811 |
| Mar 23, 2026 | 109.80 | 111.20 | 106.40 | 110.60 | 110.60 | -2.64% | 50,439 |
| Mar 20, 2026 | 116.80 | 116.80 | 113.00 | 113.60 | 113.60 | -2.07% | 16,075 |
| Mar 19, 2026 | 117.20 | 117.20 | 114.40 | 116.00 | 116.00 | -1.69% | 12,873 |
| Mar 18, 2026 | 114.20 | 118.00 | 114.20 | 118.00 | 118.00 | 3.33% | 46,790 |
| Mar 17, 2026 | 115.20 | 115.20 | 113.00 | 114.20 | 114.20 | - | 5,293 |