Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 81.40
+1.40 (1.75%)
Aug 22, 2025, 4:27 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 81.00 | 82.70 | 80.60 | 81.40 | 81.40 | 1.75% | 663,164 |
| Aug 21, 2025 | 79.90 | 81.40 | 79.40 | 80.00 | 80.00 | 2.17% | 658,882 |
| Aug 20, 2025 | 78.30 | 79.00 | 76.80 | 78.30 | 78.30 | 1.82% | 616,214 |
| Aug 19, 2025 | 74.40 | 78.90 | 74.40 | 76.90 | 76.90 | 7.70% | 1,049,725 |
| Aug 18, 2025 | 71.80 | 71.90 | 71.10 | 71.40 | 71.40 | -0.56% | 241,825 |
| Aug 15, 2025 | 71.40 | 72.30 | 71.30 | 71.80 | 71.80 | 1.41% | 157,542 |
| Aug 14, 2025 | 71.10 | 71.20 | 70.70 | 70.80 | 70.80 | - | 122,177 |
| Aug 13, 2025 | 72.50 | 72.50 | 70.80 | 70.80 | 70.80 | -0.98% | 419,461 |
| Aug 12, 2025 | 71.50 | 71.80 | 70.80 | 71.50 | 71.50 | 0.14% | 185,921 |
| Aug 11, 2025 | 72.30 | 72.60 | 71.10 | 71.40 | 71.40 | -1.24% | 201,699 |
| Aug 8, 2025 | 73.00 | 73.40 | 72.30 | 72.30 | 72.30 | -0.96% | 141,527 |
| Aug 7, 2025 | 73.50 | 74.10 | 72.80 | 73.00 | 73.00 | -0.27% | 189,994 |
| Aug 6, 2025 | 74.00 | 74.30 | 73.10 | 73.20 | 73.20 | -0.14% | 273,373 |
| Aug 5, 2025 | 72.80 | 73.80 | 72.80 | 73.30 | 73.30 | 1.38% | 227,112 |
| Aug 4, 2025 | 73.90 | 74.30 | 72.30 | 72.30 | 72.30 | -0.96% | 164,860 |
| Aug 1, 2025 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | -1.35% | 258,354 |
| Jul 31, 2025 | 74.80 | 75.10 | 73.60 | 74.00 | 74.00 | -0.80% | 232,692 |
| Jul 30, 2025 | 76.40 | 76.60 | 74.20 | 74.60 | 74.60 | -1.06% | 248,706 |
| Jul 29, 2025 | 73.80 | 76.00 | 73.70 | 75.40 | 75.40 | 2.86% | 361,316 |
| Jul 28, 2025 | 72.70 | 73.30 | 71.70 | 73.30 | 73.30 | 1.10% | 194,077 |
| Jul 25, 2025 | 73.40 | 73.70 | 72.50 | 72.50 | 72.50 | -1.09% | 175,928 |
| Jul 24, 2025 | 73.30 | 73.90 | 73.00 | 73.30 | 73.30 | 0.69% | 202,893 |
| Jul 23, 2025 | 73.90 | 73.90 | 72.80 | 72.80 | 72.80 | 0.28% | 235,864 |
| Jul 22, 2025 | 71.60 | 73.40 | 71.60 | 72.60 | 72.60 | 1.54% | 182,740 |
| Jul 21, 2025 | 71.50 | 72.60 | 71.10 | 71.50 | 71.50 | 0.42% | 250,992 |
| Jul 18, 2025 | 71.30 | 72.40 | 71.10 | 71.20 | 71.20 | 0.14% | 154,522 |
| Jul 17, 2025 | 72.10 | 72.10 | 70.90 | 71.10 | 71.10 | -0.56% | 270,488 |
| Jul 16, 2025 | 71.50 | 72.50 | 71.20 | 71.50 | 71.50 | 0.14% | 94,631 |
| Jul 15, 2025 | 72.40 | 72.40 | 71.10 | 71.40 | 71.40 | -1.38% | 190,932 |
| Jul 14, 2025 | 74.00 | 74.00 | 72.40 | 72.40 | 72.40 | -1.76% | 184,934 |
| Jul 11, 2025 | 73.00 | 73.70 | 72.00 | 73.70 | 73.70 | 2.22% | 273,777 |
| Jul 10, 2025 | 71.80 | 72.80 | 71.50 | 72.10 | 72.10 | 0.56% | 528,999 |
| Jul 9, 2025 | 71.80 | 73.30 | 71.40 | 71.70 | 71.70 | 2.43% | 351,491 |
| Jul 8, 2025 | 70.50 | 70.60 | 69.30 | 70.00 | 70.00 | - | 173,418 |
| Jul 7, 2025 | 69.50 | 70.40 | 69.10 | 70.00 | 70.00 | 0.72% | 303,702 |
| Jul 4, 2025 | 68.80 | 69.70 | 68.80 | 69.50 | 69.50 | 0.14% | 136,933 |
| Jul 3, 2025 | 69.20 | 70.10 | 68.90 | 69.40 | 69.40 | 1.31% | 249,150 |
| Jul 2, 2025 | 67.90 | 69.30 | 67.60 | 68.50 | 68.50 | 1.33% | 326,001 |
| Jul 1, 2025 | 66.80 | 68.00 | 65.90 | 67.60 | 67.60 | 1.35% | 234,713 |
| Jun 30, 2025 | 66.50 | 67.10 | 65.80 | 66.70 | 66.70 | -0.89% | 387,422 |
| Jun 27, 2025 | 68.20 | 68.20 | 66.90 | 67.30 | 67.30 | -0.44% | 322,573 |
| Jun 26, 2025 | 68.10 | 68.30 | 67.40 | 67.60 | 67.60 | -0.59% | 210,357 |
| Jun 25, 2025 | 69.00 | 69.60 | 67.90 | 68.00 | 68.00 | -0.29% | 213,276 |
| Jun 24, 2025 | 67.60 | 69.20 | 65.70 | 68.20 | 68.20 | -1.02% | 403,031 |
| Jun 23, 2025 | 70.70 | 71.40 | 68.70 | 68.90 | 68.90 | -1.29% | 1,223,079 |
| Jun 20, 2025 | 70.80 | 70.80 | 69.50 | 69.80 | 69.80 | -0.99% | 259,102 |
| Jun 19, 2025 | 70.20 | 70.50 | 69.00 | 70.50 | 70.50 | 1.15% | 269,274 |
| Jun 18, 2025 | 70.70 | 70.70 | 69.20 | 69.70 | 69.70 | -0.43% | 396,954 |
| Jun 17, 2025 | 68.60 | 70.80 | 68.20 | 70.00 | 70.00 | 2.19% | 826,769 |
| Jun 16, 2025 | 69.10 | 69.90 | 68.20 | 68.50 | 68.50 | -0.44% | 397,950 |