Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 94.70
+0.30 (0.32%)
Jan 29, 2026, 1:15 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 95.00 | 95.00 | 94.60 | 94.80 | - | 0.42% | 8,912 |
| 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 |
| Dec 3, 2025 | 85.60 | 87.40 | 85.30 | 87.00 | 87.00 | 2.11% | 330,326 |
| Dec 2, 2025 | 85.30 | 85.30 | 83.60 | 85.20 | 85.20 | -0.12% | 253,786 |
| Dec 1, 2025 | 85.10 | 86.20 | 83.40 | 85.30 | 85.30 | 1.91% | 339,395 |
| Nov 28, 2025 | 83.70 | 83.90 | 82.70 | 83.70 | 83.70 | 0.24% | 141,580 |
| Nov 27, 2025 | 83.70 | 83.90 | 82.60 | 83.50 | 83.50 | 0.24% | 177,297 |
| 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 |