Odfjell SE (OSL:ODFB)
Norway · Delayed Price · Currency is NOK 116.40
-2.00 (-1.69%)
At close: Oct 23, 2026
OSL:ODFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 118.80 | 118.80 | 114.80 | 116.40 | 116.40 | -1.69% | 22,787 |
| Oct 22, 2026 | 124.60 | 124.60 | 118.40 | 118.40 | 118.40 | -4.52% | 9,862 |
| Oct 21, 2026 | 122.60 | 124.00 | 121.40 | 124.00 | 124.00 | 2.14% | 6,125 |
| Oct 20, 2026 | 121.20 | 121.80 | 118.40 | 121.40 | 121.40 | -0.98% | 9,232 |
| Oct 19, 2026 | 123.00 | 123.40 | 121.20 | 122.60 | 122.60 | -0.49% | 15,184 |
| Oct 16, 2026 | 122.20 | 124.40 | 121.60 | 123.20 | 123.20 | 0.98% | 5,719 |
| Oct 15, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.77% | 17,173 |
| Oct 14, 2026 | 127.20 | 128.80 | 124.20 | 124.20 | 124.20 | -3.27% | 7,203 |
| Oct 13, 2026 | 126.20 | 128.40 | 124.40 | 128.40 | 128.40 | 0.63% | 20,574 |
| Oct 12, 2026 | 126.80 | 127.60 | 125.60 | 127.60 | 127.60 | 0.63% | 24,778 |
| Oct 9, 2026 | 127.60 | 128.20 | 126.00 | 126.80 | 126.80 | -1.40% | 10,669 |
| Oct 8, 2026 | 123.60 | 128.60 | 123.60 | 128.60 | 128.60 | 2.23% | 14,515 |
| Oct 7, 2026 | 128.40 | 128.60 | 123.80 | 125.80 | 125.80 | -1.41% | 9,143 |
| Oct 6, 2026 | 132.00 | 133.40 | 127.60 | 127.60 | 127.60 | -3.77% | 5,701 |
| Oct 5, 2026 | 132.00 | 134.40 | 131.60 | 132.60 | 132.60 | 1.22% | 20,462 |
| Oct 2, 2026 | 128.80 | 132.20 | 128.80 | 131.00 | 131.00 | 0.77% | 12,579 |
| Oct 1, 2026 | 131.20 | 131.20 | 128.20 | 130.00 | 130.00 | -1.07% | 10,549 |
| Sep 30, 2026 | 129.20 | 132.60 | 129.20 | 131.40 | 131.40 | 0.61% | 30,182 |
| Sep 29, 2026 | 128.20 | 130.60 | 127.40 | 130.60 | 130.60 | 1.40% | 10,447 |
| Sep 28, 2026 | 126.20 | 129.80 | 126.20 | 128.80 | 128.80 | 0.63% | 12,062 |
| Sep 25, 2026 | 127.60 | 128.60 | 126.00 | 128.00 | 128.00 | -0.62% | 7,821 |
| Sep 24, 2026 | 125.40 | 130.00 | 125.20 | 128.80 | 128.80 | 2.22% | 13,092 |
| Sep 23, 2026 | 127.20 | 128.40 | 125.80 | 126.00 | 126.00 | -1.72% | 18,848 |
| Sep 22, 2026 | 131.00 | 131.20 | 127.80 | 128.20 | 128.20 | -1.99% | 11,529 |
| Sep 21, 2026 | 131.40 | 132.20 | 129.80 | 130.80 | 130.80 | 0.31% | 17,456 |
| Sep 18, 2026 | 130.80 | 134.40 | 130.40 | 130.40 | 130.40 | -1.95% | 52,200 |
| Sep 17, 2026 | 125.20 | 133.00 | 125.20 | 133.00 | 133.00 | 5.56% | 23,511 |
| Sep 16, 2026 | 124.80 | 126.60 | 124.80 | 126.00 | 126.00 | 0.96% | 17,225 |
| Sep 15, 2026 | 124.40 | 125.80 | 122.60 | 124.80 | 124.80 | 1.13% | 23,272 |
| Sep 14, 2026 | 121.40 | 125.20 | 121.40 | 123.40 | 123.40 | 0.82% | 17,047 |
| Sep 11, 2026 | 120.00 | 123.00 | 119.80 | 122.40 | 122.40 | 2.68% | 32,478 |
| Sep 10, 2026 | 117.80 | 120.00 | 117.60 | 119.20 | 119.20 | 2.41% | 33,687 |
| Sep 9, 2026 | 115.20 | 117.40 | 115.20 | 116.40 | 116.40 | 0.52% | 11,536 |
| Sep 8, 2026 | 116.60 | 117.40 | 115.80 | 115.80 | 115.80 | -0.34% | 11,234 |
| Sep 7, 2026 | 118.80 | 118.80 | 115.20 | 116.20 | 116.20 | -2.19% | 19,243 |
| Sep 4, 2026 | 116.60 | 119.40 | 116.60 | 118.80 | 118.80 | 1.89% | 24,880 |
| Sep 3, 2026 | 115.40 | 117.80 | 115.40 | 116.60 | 116.60 | 2.64% | 43,927 |
| Sep 2, 2026 | 112.80 | 115.60 | 112.80 | 113.60 | 113.60 | 1.07% | 37,865 |
| Sep 1, 2026 | 113.00 | 113.20 | 110.40 | 112.40 | 112.40 | -0.53% | 17,582 |
| Aug 31, 2026 | 108.40 | 113.00 | 108.40 | 113.00 | 113.00 | 4.24% | 16,406 |
| Aug 28, 2026 | 108.20 | 109.20 | 107.80 | 108.40 | 108.40 | 0.18% | 12,252 |
| Aug 27, 2026 | 110.00 | 110.00 | 107.40 | 108.20 | 108.20 | -1.10% | 26,095 |
| Aug 26, 2026 | 115.00 | 115.00 | 109.40 | 109.40 | 109.40 | -3.98% | 37,516 |
| Aug 25, 2026 | 119.80 | 120.40 | 118.60 | 118.80 | 113.93 | -0.34% | 54,783 |
| Aug 24, 2026 | 119.00 | 119.80 | 118.60 | 119.20 | 114.31 | 1.71% | 51,014 |
| Aug 21, 2026 | 111.80 | 117.80 | 111.80 | 117.20 | 112.40 | 5.21% | 34,746 |
| Aug 20, 2026 | 113.00 | 113.00 | 110.00 | 111.40 | 106.83 | -0.54% | 31,167 |
| Aug 19, 2026 | 111.40 | 112.80 | 110.80 | 112.00 | 107.41 | 0.54% | 13,834 |
| Aug 18, 2026 | 112.20 | 115.00 | 111.00 | 111.40 | 106.83 | -1.42% | 24,382 |
| Aug 17, 2026 | 109.40 | 113.80 | 109.00 | 113.00 | 108.37 | 3.29% | 19,685 |