Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 80.50
-0.40 (-0.49%)
Oct 24, 2025, 4:25 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 81.00 | 81.30 | 80.00 | 80.50 | 80.50 | -0.49% | 208,301 |
| Oct 23, 2025 | 79.70 | 80.90 | 79.70 | 80.90 | 80.90 | 3.19% | 338,745 |
| Oct 22, 2025 | 76.60 | 78.40 | 76.60 | 78.40 | 78.40 | 3.57% | 579,922 |
| Oct 21, 2025 | 76.50 | 76.80 | 75.60 | 75.70 | 75.70 | -0.66% | 189,869 |
| Oct 20, 2025 | 75.00 | 77.00 | 75.00 | 76.20 | 76.20 | 1.20% | 153,224 |
| Oct 17, 2025 | 75.10 | 76.00 | 73.60 | 75.30 | 75.30 | -1.31% | 395,456 |
| Oct 16, 2025 | 78.00 | 78.00 | 75.50 | 76.30 | 76.30 | -1.93% | 386,852 |
| Oct 15, 2025 | 76.40 | 77.80 | 76.40 | 77.80 | 77.80 | 1.97% | 196,351 |
| Oct 14, 2025 | 77.80 | 77.80 | 76.20 | 76.30 | 76.30 | -1.93% | 178,244 |
| Oct 13, 2025 | 77.80 | 78.30 | 76.60 | 77.80 | 77.80 | -0.64% | 270,834 |
| Oct 10, 2025 | 79.90 | 80.10 | 78.30 | 78.30 | 78.30 | -2.37% | 220,622 |
| Oct 9, 2025 | 81.00 | 81.30 | 79.60 | 80.20 | 80.20 | -0.87% | 243,458 |
| Oct 8, 2025 | 81.00 | 82.40 | 80.40 | 80.90 | 80.90 | 0.25% | 211,848 |
| Oct 7, 2025 | 80.80 | 82.00 | 80.60 | 80.70 | 80.70 | 0.37% | 248,446 |
| Oct 6, 2025 | 79.40 | 80.50 | 79.20 | 80.40 | 80.40 | 2.42% | 310,669 |
| Oct 3, 2025 | 78.70 | 79.80 | 78.40 | 78.50 | 78.50 | -0.25% | 200,740 |
| Oct 2, 2025 | 78.00 | 79.00 | 77.70 | 78.70 | 78.70 | 1.42% | 162,226 |
| Oct 1, 2025 | 76.50 | 78.70 | 76.20 | 77.60 | 77.60 | - | 318,035 |
| Sep 30, 2025 | 78.50 | 78.70 | 77.50 | 77.60 | 77.60 | -1.40% | 177,856 |
| Sep 29, 2025 | 81.00 | 81.00 | 78.70 | 78.70 | 78.70 | -1.99% | 231,922 |
| Sep 26, 2025 | 79.20 | 80.30 | 79.10 | 80.30 | 80.30 | 1.01% | 186,110 |
| Sep 25, 2025 | 80.00 | 80.30 | 79.10 | 79.50 | 79.50 | -0.50% | 161,918 |
| Sep 24, 2025 | 79.30 | 79.90 | 78.40 | 79.90 | 79.90 | 0.63% | 141,880 |
| Sep 23, 2025 | 78.10 | 79.60 | 77.60 | 79.40 | 79.40 | 2.72% | 183,112 |
| Sep 22, 2025 | 78.40 | 78.50 | 77.20 | 77.30 | 77.30 | -1.40% | 247,143 |
| Sep 19, 2025 | 79.80 | 80.10 | 78.30 | 78.40 | 78.40 | -1.51% | 227,166 |
| Sep 18, 2025 | 79.00 | 80.40 | 78.70 | 79.60 | 79.60 | 1.14% | 275,204 |
| Sep 17, 2025 | 78.60 | 79.00 | 78.00 | 78.70 | 78.70 | 0.64% | 299,588 |
| Sep 16, 2025 | 78.00 | 78.20 | 76.50 | 78.20 | 78.20 | 0.39% | 227,638 |
| Sep 15, 2025 | 78.70 | 78.90 | 77.40 | 77.90 | 77.90 | -0.26% | 273,367 |
| Sep 12, 2025 | 78.80 | 78.80 | 77.80 | 78.10 | 78.10 | -0.89% | 240,479 |
| Sep 11, 2025 | 79.40 | 80.00 | 78.60 | 78.80 | 78.80 | -0.25% | 203,941 |
| Sep 10, 2025 | 78.80 | 79.20 | 77.90 | 79.00 | 79.00 | 0.38% | 297,651 |
| Sep 9, 2025 | 77.50 | 78.70 | 77.20 | 78.70 | 78.70 | 1.55% | 188,870 |
| Sep 8, 2025 | 78.00 | 78.70 | 77.50 | 77.50 | 77.50 | - | 190,087 |
| Sep 5, 2025 | 78.80 | 78.90 | 77.40 | 77.50 | 77.50 | -1.52% | 217,330 |
| Sep 4, 2025 | 78.90 | 78.90 | 78.10 | 78.70 | 78.70 | -0.13% | 186,273 |
| Sep 3, 2025 | 79.50 | 80.10 | 78.40 | 78.80 | 78.80 | -2.48% | 407,324 |
| Sep 2, 2025 | 82.00 | 82.30 | 80.50 | 80.80 | 79.00 | -0.86% | 317,618 |
| Sep 1, 2025 | 82.70 | 83.30 | 80.80 | 81.50 | 79.68 | 0.62% | 534,223 |
| Aug 29, 2025 | 80.60 | 81.20 | 80.30 | 81.00 | 79.19 | 1.12% | 473,665 |
| Aug 28, 2025 | 81.00 | 81.40 | 79.70 | 80.10 | 78.31 | -0.74% | 203,093 |
| Aug 27, 2025 | 80.60 | 81.00 | 79.50 | 80.70 | 78.90 | 1.64% | 283,755 |
| Aug 26, 2025 | 80.00 | 80.00 | 79.40 | 79.40 | 77.63 | -0.75% | 773,605 |
| Aug 25, 2025 | 81.10 | 81.10 | 79.20 | 80.00 | 78.21 | -1.72% | 230,132 |
| Aug 22, 2025 | 81.00 | 82.70 | 80.60 | 81.40 | 79.58 | 1.75% | 663,164 |
| Aug 21, 2025 | 79.90 | 81.40 | 79.40 | 80.00 | 78.21 | 2.17% | 658,882 |
| Aug 20, 2025 | 78.30 | 79.00 | 76.80 | 78.30 | 76.55 | 1.82% | 616,214 |
| Aug 19, 2025 | 74.40 | 78.90 | 74.40 | 76.90 | 75.18 | 7.70% | 1,049,725 |
| Aug 18, 2025 | 71.80 | 71.90 | 71.10 | 71.40 | 69.81 | -0.56% | 241,825 |