Odfjell Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	98.30	101.40	97.90	101.00	101.00	3.38%	299,070
Mar 27, 2026	100.40	101.00	97.70	97.70	97.70	-2.30%	201,516
Mar 26, 2026	98.50	100.20	98.40	100.00	100.00	1.52%	324,774
Mar 25, 2026	98.90	99.50	97.50	98.50	98.50	0.20%	169,940
Mar 24, 2026	97.10	99.00	96.70	98.30	98.30	1.34%	194,851
Mar 23, 2026	95.60	97.60	93.60	97.00	97.00	0.21%	398,666
Mar 20, 2026	100.40	101.40	96.80	96.80	96.80	-4.16%	3,348,510
Mar 19, 2026	99.30	101.60	99.30	101.00	101.00	1.10%	366,671
Mar 18, 2026	100.60	101.60	99.90	99.90	99.90	-0.30%	291,997
Mar 17, 2026	102.00	102.40	100.20	100.20	100.20	-1.18%	213,456
Mar 16, 2026	99.80	101.80	99.60	101.40	101.40	1.40%	264,307
Mar 13, 2026	99.90	100.40	98.80	100.00	100.00	0.20%	210,472
Mar 12, 2026	99.90	100.40	98.30	99.80	99.80	0.50%	280,319
Mar 11, 2026	99.00	99.90	98.20	99.30	99.30	0.10%	205,109
Mar 10, 2026	99.20	100.00	98.10	99.20	99.20	-0.20%	253,846
Mar 9, 2026	97.90	100.80	96.50	99.40	99.40	-	535,440
Mar 6, 2026	101.00	101.00	98.80	99.40	99.40	-1.58%	284,460
Mar 5, 2026	104.80	104.80	99.70	101.00	101.00	-2.13%	452,923
Mar 4, 2026	103.20	104.60	102.80	103.20	103.20	-3.55%	348,035
Mar 3, 2026	106.00	107.00	104.80	107.00	104.77	0.94%	525,302
Mar 2, 2026	108.00	108.80	104.00	106.00	103.79	-	633,873
Feb 27, 2026	105.60	106.20	104.40	106.00	103.79	-	656,144
Feb 26, 2026	106.60	108.80	103.60	106.00	103.79	-4.85%	940,929
Feb 25, 2026	107.60	112.00	104.80	111.40	109.08	4.70%	856,600
Feb 24, 2026	105.40	107.00	105.40	106.40	104.18	1.14%	363,836
Feb 23, 2026	105.00	105.80	104.20	105.20	103.01	0.57%	411,322
Feb 20, 2026	104.40	105.00	102.40	104.60	102.42	1.36%	337,216
Feb 19, 2026	104.60	105.00	102.40	103.20	101.05	-1.34%	317,954
Feb 18, 2026	103.00	105.20	103.00	104.60	102.42	2.35%	449,406
Feb 17, 2026	102.00	103.40	101.20	102.20	100.07	0.20%	643,502
Feb 16, 2026	99.60	102.00	99.10	102.00	99.87	3.24%	261,028
Feb 13, 2026	97.90	99.20	97.00	98.80	96.74	-0.30%	269,095
Feb 12, 2026	97.10	99.10	96.70	99.10	97.04	2.06%	314,551
Feb 11, 2026	97.20	97.90	96.70	97.10	95.08	-0.21%	138,230
Feb 10, 2026	97.00	98.10	96.60	97.30	95.27	-0.21%	159,787
Feb 9, 2026	95.00	97.70	94.00	97.50	95.47	2.42%	233,311
Feb 6, 2026	94.00	95.20	93.60	95.20	93.22	1.17%	252,604
Feb 5, 2026	93.10	95.20	92.30	94.10	92.14	0.43%	248,664
Feb 4, 2026	96.10	96.10	93.70	93.70	91.75	-1.88%	134,996
Feb 3, 2026	96.00	96.20	94.80	95.50	93.51	-0.10%	170,765
Feb 2, 2026	94.00	95.60	92.70	95.60	93.61	-0.10%	255,678
Jan 30, 2026	94.00	95.80	93.30	95.70	93.71	2.03%	419,142
Jan 29, 2026	95.00	95.40	93.70	93.80	91.85	-0.64%	164,768
Jan 28, 2026	94.60	95.00	93.30	94.40	92.43	1.07%	260,660
Jan 27, 2026	93.90	93.90	91.80	93.40	91.45	-0.21%	401,247
Jan 26, 2026	93.90	94.50	92.50	93.60	91.65	-	1,729,994
Jan 23, 2026	91.30	93.60	90.90	93.60	91.65	2.52%	264,328
Jan 22, 2026	91.20	91.70	90.00	91.30	89.40	0.66%	198,185
Jan 21, 2026	89.90	90.70	89.30	90.70	88.81	1.11%	183,121
Jan 20, 2026	89.20	90.10	88.30	89.70	87.83	0.56%	157,338