Odfjell SE (OSL:ODFB)
Norway · Delayed Price · Currency is NOK 123.40
+1.00 (0.82%)
At close: Sep 14, 2026
OSL:ODFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 106.40 | 110.00 | 106.40 | 109.40 | 104.92 | 1.67% | 17,180 |
| Aug 13, 2026 | 109.00 | 110.00 | 106.80 | 107.60 | 103.19 | -1.82% | 27,327 |
| Aug 12, 2026 | 109.80 | 111.40 | 109.00 | 109.60 | 105.11 | -0.90% | 11,541 |
| Aug 11, 2026 | 110.00 | 111.80 | 110.00 | 110.60 | 106.07 | -0.18% | 15,853 |
| Aug 10, 2026 | 109.00 | 111.40 | 109.00 | 110.80 | 106.26 | 2.40% | 15,836 |
| Aug 7, 2026 | 109.40 | 110.00 | 108.20 | 108.20 | 103.76 | -1.10% | 3,170 |
| Aug 6, 2026 | 110.00 | 110.20 | 108.60 | 109.40 | 104.92 | 0.55% | 11,318 |
| Aug 5, 2026 | 109.80 | 111.40 | 108.80 | 108.80 | 104.34 | -0.73% | 9,935 |
| Aug 4, 2026 | 111.00 | 112.00 | 109.60 | 109.60 | 105.11 | -0.90% | 4,821 |
| Aug 3, 2026 | 110.20 | 112.60 | 109.80 | 110.60 | 106.07 | -0.54% | 13,187 |
| Jul 31, 2026 | 111.80 | 112.20 | 110.20 | 111.20 | 106.64 | 1.09% | 4,359 |
| Jul 30, 2026 | 109.00 | 110.80 | 109.00 | 110.00 | 105.49 | 0.73% | 7,235 |
| Jul 29, 2026 | 111.40 | 111.60 | 109.00 | 109.20 | 104.72 | -0.91% | 5,420 |
| Jul 28, 2026 | 110.00 | 111.60 | 109.20 | 110.20 | 105.68 | 0.18% | 7,042 |
| Jul 27, 2026 | 113.20 | 113.40 | 109.80 | 110.00 | 105.49 | -3.85% | 12,635 |
| Jul 24, 2026 | 113.40 | 114.40 | 112.80 | 114.40 | 109.71 | 0.88% | 17,238 |
| Jul 23, 2026 | 111.40 | 114.40 | 111.40 | 113.40 | 108.75 | 1.80% | 13,571 |
| Jul 22, 2026 | 112.80 | 113.40 | 111.20 | 111.40 | 106.83 | -0.36% | 17,050 |
| Jul 21, 2026 | 110.00 | 111.80 | 110.00 | 111.80 | 107.22 | 0.54% | 24,244 |
| Jul 20, 2026 | 110.40 | 111.80 | 110.00 | 111.20 | 106.64 | - | 3,089 |
| Jul 17, 2026 | 111.20 | 112.20 | 110.00 | 111.20 | 106.64 | -1.42% | 10,950 |
| Jul 16, 2026 | 110.20 | 112.80 | 109.20 | 112.80 | 108.18 | 1.44% | 7,099 |
| Jul 15, 2026 | 114.20 | 114.20 | 111.00 | 111.20 | 106.64 | -1.94% | 2,176 |
| Jul 14, 2026 | 112.80 | 113.60 | 110.00 | 113.40 | 108.75 | 3.09% | 16,093 |
| Jul 13, 2026 | 108.60 | 112.40 | 108.60 | 110.00 | 105.49 | 0.73% | 9,639 |
| Jul 10, 2026 | 104.20 | 110.40 | 104.20 | 109.20 | 104.72 | 4.40% | 14,201 |
| Jul 9, 2026 | 108.00 | 108.00 | 104.40 | 104.60 | 100.31 | -1.88% | 7,567 |
| Jul 8, 2026 | 103.20 | 106.60 | 103.20 | 106.60 | 102.23 | 2.30% | 2,640 |
| Jul 7, 2026 | 102.40 | 104.60 | 102.40 | 104.20 | 99.93 | 0.58% | 13,953 |
| Jul 6, 2026 | 105.80 | 105.80 | 101.80 | 103.60 | 99.35 | -1.89% | 14,332 |