Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 73.00
-1.00 (-1.35%)
Aug 1, 2025, 4:29 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 68.60 | 69.80 | 68.10 | 68.80 | 68.80 | 1.03% | 436,338 |
| Jun 12, 2025 | 68.90 | 69.00 | 67.20 | 68.10 | 68.10 | -0.29% | 313,113 |
| Jun 11, 2025 | 67.20 | 69.20 | 67.10 | 68.30 | 68.30 | 1.64% | 354,762 |
| Jun 10, 2025 | 65.70 | 67.40 | 65.30 | 67.20 | 67.20 | 2.91% | 543,873 |
| Jun 6, 2025 | 64.50 | 65.40 | 64.50 | 65.30 | 65.30 | 1.24% | 428,688 |
| Jun 5, 2025 | 64.50 | 65.10 | 64.20 | 64.50 | 64.50 | 0.16% | 222,885 |
| Jun 4, 2025 | 64.00 | 64.80 | 63.70 | 64.40 | 64.40 | 1.10% | 300,179 |
| Jun 3, 2025 | 64.00 | 64.20 | 63.10 | 63.70 | 63.70 | -1.55% | 395,653 |
| Jun 2, 2025 | 64.10 | 65.60 | 64.10 | 64.70 | 63.09 | 1.73% | 293,698 |
| May 30, 2025 | 64.00 | 64.00 | 62.80 | 63.60 | 62.01 | 0.63% | 251,433 |
| May 28, 2025 | 62.30 | 63.90 | 62.30 | 63.20 | 61.62 | 1.61% | 207,264 |
| May 27, 2025 | 62.40 | 62.70 | 62.10 | 62.20 | 60.65 | -0.32% | 100,490 |
| May 26, 2025 | 61.50 | 62.90 | 61.50 | 62.40 | 60.84 | 1.79% | 127,774 |
| May 23, 2025 | 62.50 | 62.50 | 60.10 | 61.30 | 59.77 | - | 215,620 |
| May 22, 2025 | 62.30 | 62.30 | 61.00 | 61.30 | 59.77 | -1.61% | 200,489 |