Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 83.00
-0.30 (-0.36%)
Nov 27, 2025, 3:24 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 83.70 | 84.40 | 82.40 | 83.30 | 83.30 | 0.48% | 162,886 |
| Nov 25, 2025 | 84.20 | 85.80 | 82.90 | 82.90 | 82.90 | -1.43% | 259,834 |
| Nov 24, 2025 | 85.00 | 85.00 | 81.90 | 84.10 | 84.10 | 1.94% | 416,720 |
| Nov 21, 2025 | 82.60 | 83.50 | 81.10 | 82.50 | 82.50 | -1.43% | 344,820 |
| Nov 20, 2025 | 83.00 | 83.70 | 81.60 | 83.70 | 83.70 | 1.21% | 301,958 |
| Nov 19, 2025 | 80.60 | 82.70 | 80.00 | 82.70 | 82.70 | 3.76% | 351,821 |
| Nov 18, 2025 | 80.50 | 81.00 | 79.60 | 79.70 | 79.70 | -0.99% | 195,158 |
| Nov 17, 2025 | 78.20 | 81.80 | 78.20 | 80.50 | 80.50 | 4.01% | 467,189 |
| Nov 14, 2025 | 78.90 | 78.90 | 76.20 | 77.40 | 77.40 | -0.51% | 169,242 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.80 | 77.80 | 1.43% | 188,862 |
| Nov 12, 2025 | 79.50 | 79.50 | 76.70 | 76.70 | 76.70 | -6.46% | 262,760 |
| Nov 11, 2025 | 81.00 | 82.00 | 79.90 | 82.00 | 79.99 | 1.23% | 245,776 |
| Nov 10, 2025 | 81.50 | 82.00 | 80.10 | 81.00 | 79.01 | 1.25% | 493,985 |
| Nov 7, 2025 | 79.70 | 80.70 | 79.40 | 80.00 | 78.03 | 1.27% | 213,323 |
| Nov 6, 2025 | 81.00 | 81.00 | 77.60 | 79.00 | 77.06 | - | 285,605 |
| Nov 5, 2025 | 79.30 | 80.10 | 78.50 | 79.00 | 77.06 | - | 214,292 |
| Nov 4, 2025 | 80.50 | 80.50 | 78.90 | 79.00 | 77.06 | -1.62% | 336,041 |
| Nov 3, 2025 | 81.60 | 82.40 | 80.00 | 80.30 | 78.33 | -1.47% | 267,232 |
| Oct 31, 2025 | 81.90 | 82.40 | 81.30 | 81.50 | 79.50 | 0.37% | 181,771 |
| Oct 30, 2025 | 81.70 | 81.90 | 80.90 | 81.20 | 79.20 | -1.58% | 254,447 |
| Oct 29, 2025 | 81.80 | 82.50 | 81.00 | 82.50 | 80.47 | 1.48% | 179,111 |
| Oct 28, 2025 | 81.50 | 81.70 | 80.00 | 81.30 | 79.30 | -0.12% | 162,292 |
| Oct 27, 2025 | 80.60 | 81.40 | 79.40 | 81.40 | 79.40 | 1.12% | 262,489 |
| Oct 24, 2025 | 81.00 | 81.30 | 80.00 | 80.50 | 78.52 | -0.49% | 208,301 |
| Oct 23, 2025 | 79.70 | 80.90 | 79.70 | 80.90 | 78.91 | 3.19% | 338,745 |
| Oct 22, 2025 | 76.60 | 78.40 | 76.60 | 78.40 | 76.47 | 3.57% | 579,922 |
| Oct 21, 2025 | 76.50 | 76.80 | 75.60 | 75.70 | 73.84 | -0.66% | 189,869 |
| Oct 20, 2025 | 75.00 | 77.00 | 75.00 | 76.20 | 74.33 | 1.20% | 153,224 |
| Oct 17, 2025 | 75.10 | 76.00 | 73.60 | 75.30 | 73.45 | -1.31% | 395,456 |
| Oct 16, 2025 | 78.00 | 78.00 | 75.50 | 76.30 | 74.43 | -1.93% | 386,852 |
| Oct 15, 2025 | 76.40 | 77.80 | 76.40 | 77.80 | 75.89 | 1.97% | 196,351 |
| Oct 14, 2025 | 77.80 | 77.80 | 76.20 | 76.30 | 74.43 | -1.93% | 178,244 |
| Oct 13, 2025 | 77.80 | 78.30 | 76.60 | 77.80 | 75.89 | -0.64% | 270,834 |
| Oct 10, 2025 | 79.90 | 80.10 | 78.30 | 78.30 | 76.38 | -2.37% | 220,622 |
| Oct 9, 2025 | 81.00 | 81.30 | 79.60 | 80.20 | 78.23 | -0.87% | 243,458 |
| Oct 8, 2025 | 81.00 | 82.40 | 80.40 | 80.90 | 78.91 | 0.25% | 211,848 |
| Oct 7, 2025 | 80.80 | 82.00 | 80.60 | 80.70 | 78.72 | 0.37% | 248,446 |
| Oct 6, 2025 | 79.40 | 80.50 | 79.20 | 80.40 | 78.42 | 2.42% | 310,669 |
| Oct 3, 2025 | 78.70 | 79.80 | 78.40 | 78.50 | 76.57 | -0.25% | 200,740 |
| Oct 2, 2025 | 78.00 | 79.00 | 77.70 | 78.70 | 76.77 | 1.42% | 162,226 |
| Oct 1, 2025 | 76.50 | 78.70 | 76.20 | 77.60 | 75.69 | - | 318,035 |
| Sep 30, 2025 | 78.50 | 78.70 | 77.50 | 77.60 | 75.69 | -1.40% | 177,856 |
| Sep 29, 2025 | 81.00 | 81.00 | 78.70 | 78.70 | 76.77 | -1.99% | 231,922 |
| Sep 26, 2025 | 79.20 | 80.30 | 79.10 | 80.30 | 78.33 | 1.01% | 186,110 |
| Sep 25, 2025 | 80.00 | 80.30 | 79.10 | 79.50 | 77.55 | -0.50% | 161,918 |
| Sep 24, 2025 | 79.30 | 79.90 | 78.40 | 79.90 | 77.94 | 0.63% | 141,880 |
| Sep 23, 2025 | 78.10 | 79.60 | 77.60 | 79.40 | 77.45 | 2.72% | 183,112 |
| Sep 22, 2025 | 78.40 | 78.50 | 77.20 | 77.30 | 75.40 | -1.40% | 247,143 |
| Sep 19, 2025 | 79.80 | 80.10 | 78.30 | 78.40 | 76.47 | -1.51% | 227,166 |
| Sep 18, 2025 | 79.00 | 80.40 | 78.70 | 79.60 | 77.64 | 1.14% | 275,204 |