Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 104.60
+2.40 (2.35%)
Feb 18, 2026, 4:25 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 103.00 | 105.20 | 103.00 | 104.80 | - | 2.54% | 261,052 |
| Feb 17, 2026 | 102.00 | 103.40 | 101.20 | 102.20 | 102.20 | 0.20% | 643,502 |
| Feb 16, 2026 | 99.60 | 102.00 | 99.10 | 102.00 | 102.00 | 3.24% | 261,028 |
| Feb 13, 2026 | 97.90 | 99.20 | 97.00 | 98.80 | 98.80 | -0.30% | 269,095 |
| Feb 12, 2026 | 97.10 | 99.10 | 96.70 | 99.10 | 99.10 | 2.06% | 314,551 |
| Feb 11, 2026 | 97.20 | 97.90 | 96.70 | 97.10 | 97.10 | -0.21% | 138,230 |
| Feb 10, 2026 | 97.00 | 98.10 | 96.60 | 97.30 | 97.30 | -0.21% | 159,787 |
| Feb 9, 2026 | 95.00 | 97.70 | 94.00 | 97.50 | 97.50 | 2.42% | 233,311 |
| Feb 6, 2026 | 94.00 | 95.20 | 93.60 | 95.20 | 95.20 | 1.17% | 252,604 |
| Feb 5, 2026 | 93.10 | 95.20 | 92.30 | 94.10 | 94.10 | 0.43% | 248,664 |
| Feb 4, 2026 | 96.10 | 96.10 | 93.70 | 93.70 | 93.70 | -1.88% | 134,996 |
| Feb 3, 2026 | 96.00 | 96.20 | 94.80 | 95.50 | 95.50 | -0.10% | 170,765 |
| Feb 2, 2026 | 94.00 | 95.60 | 92.70 | 95.60 | 95.60 | -0.10% | 255,678 |
| Jan 30, 2026 | 94.00 | 95.80 | 93.30 | 95.70 | 95.70 | 2.03% | 419,142 |
| Jan 29, 2026 | 95.00 | 95.40 | 93.70 | 93.80 | 93.80 | -0.64% | 164,768 |
| Jan 28, 2026 | 94.60 | 95.00 | 93.30 | 94.40 | 94.40 | 1.07% | 260,660 |
| Jan 27, 2026 | 93.90 | 93.90 | 91.80 | 93.40 | 93.40 | -0.21% | 401,247 |
| Jan 26, 2026 | 93.90 | 94.50 | 92.50 | 93.60 | 93.60 | - | 1,729,994 |
| Jan 23, 2026 | 91.30 | 93.60 | 90.90 | 93.60 | 93.60 | 2.52% | 264,328 |
| Jan 22, 2026 | 91.20 | 91.70 | 90.00 | 91.30 | 91.30 | 0.66% | 198,185 |
| Jan 21, 2026 | 89.90 | 90.70 | 89.30 | 90.70 | 90.70 | 1.11% | 183,121 |
| Jan 20, 2026 | 89.20 | 90.10 | 88.30 | 89.70 | 89.70 | 0.56% | 157,338 |
| Jan 19, 2026 | 89.10 | 89.60 | 88.30 | 89.20 | 89.20 | -1.11% | 138,620 |
| Jan 16, 2026 | 89.60 | 90.20 | 89.20 | 90.20 | 90.20 | -0.22% | 354,647 |
| Jan 15, 2026 | 90.50 | 90.50 | 89.40 | 90.40 | 90.40 | -0.66% | 160,810 |
| Jan 14, 2026 | 91.60 | 91.80 | 90.00 | 91.00 | 91.00 | - | 272,801 |
| Jan 13, 2026 | 89.50 | 91.10 | 89.50 | 91.00 | 91.00 | 2.13% | 260,825 |
| Jan 12, 2026 | 90.30 | 90.30 | 88.60 | 89.10 | 89.10 | -0.67% | 188,209 |
| Jan 9, 2026 | 89.40 | 90.40 | 88.80 | 89.70 | 89.70 | 1.59% | 244,026 |
| Jan 8, 2026 | 88.50 | 88.90 | 88.00 | 88.30 | 88.30 | -0.23% | 161,639 |
| Jan 7, 2026 | 89.30 | 89.30 | 86.90 | 88.50 | 88.50 | -1.67% | 323,630 |
| Jan 6, 2026 | 86.80 | 90.40 | 86.80 | 90.00 | 90.00 | 4.77% | 413,495 |
| Jan 5, 2026 | 89.20 | 89.90 | 85.90 | 85.90 | 85.90 | -3.59% | 268,662 |
| Jan 2, 2026 | 88.00 | 89.20 | 87.20 | 89.10 | 89.10 | 1.83% | 170,856 |
| Dec 30, 2025 | 86.20 | 87.50 | 86.00 | 87.50 | 87.50 | 1.51% | 322,643 |
| Dec 29, 2025 | 86.50 | 86.50 | 85.20 | 86.20 | 86.20 | - | 238,258 |
| Dec 23, 2025 | 85.80 | 86.20 | 85.00 | 86.20 | 86.20 | 0.82% | 196,003 |
| Dec 22, 2025 | 84.90 | 86.40 | 84.80 | 85.50 | 85.50 | 1.06% | 217,867 |
| Dec 19, 2025 | 84.90 | 84.90 | 83.50 | 84.60 | 84.60 | 0.12% | 1,518,672 |
| Dec 18, 2025 | 84.20 | 85.20 | 83.80 | 84.50 | 84.50 | -0.47% | 155,164 |
| Dec 17, 2025 | 85.60 | 86.30 | 84.80 | 84.90 | 84.90 | -0.24% | 162,198 |
| Dec 16, 2025 | 86.50 | 86.50 | 85.10 | 85.10 | 85.10 | -1.73% | 173,342 |
| Dec 15, 2025 | 87.30 | 87.30 | 86.20 | 86.60 | 86.60 | 0.46% | 176,643 |
| Dec 12, 2025 | 87.20 | 87.20 | 86.20 | 86.20 | 86.20 | -0.92% | 233,926 |
| Dec 11, 2025 | 86.90 | 87.50 | 86.40 | 87.00 | 87.00 | -0.11% | 480,528 |
| Dec 10, 2025 | 89.00 | 89.30 | 87.00 | 87.10 | 87.10 | -2.35% | 226,627 |
| Dec 9, 2025 | 89.00 | 89.40 | 87.80 | 89.20 | 89.20 | 0.45% | 376,688 |
| Dec 8, 2025 | 88.20 | 88.80 | 87.30 | 88.80 | 88.80 | 0.34% | 269,966 |
| Dec 5, 2025 | 88.30 | 88.50 | 87.10 | 88.50 | 88.50 | 0.57% | 287,489 |
| Dec 4, 2025 | 87.80 | 88.00 | 86.40 | 88.00 | 88.00 | 1.15% | 292,380 |