Odfjell Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	100.00	100.40	95.10	97.20	-	-5.26%	947,644
Apr 17, 2026	102.20	104.40	101.60	102.60	102.60	0.20%	203,465
Apr 16, 2026	103.00	103.00	101.60	102.40	102.40	-0.19%	122,896
Apr 15, 2026	106.20	106.20	102.40	102.60	102.60	-3.39%	284,566
Apr 14, 2026	108.00	108.20	106.20	106.20	106.20	-0.75%	227,233
Apr 13, 2026	106.00	107.40	104.80	107.00	107.00	2.49%	476,546
Apr 10, 2026	103.40	104.80	102.40	104.40	104.40	1.16%	206,177
Apr 9, 2026	101.80	104.60	101.80	103.20	103.20	2.18%	358,004
Apr 8, 2026	102.80	102.80	99.60	101.00	101.00	-2.88%	582,609
Apr 7, 2026	102.40	105.00	102.40	104.00	104.00	2.56%	373,145
Apr 1, 2026	100.40	101.60	99.10	101.40	101.40	-0.20%	161,447
Mar 31, 2026	100.80	101.60	99.60	101.60	101.60	0.59%	307,691
Mar 30, 2026	98.30	101.40	97.90	101.00	101.00	3.38%	299,070
Mar 27, 2026	100.40	101.00	97.70	97.70	97.70	-2.30%	201,516
Mar 26, 2026	98.50	100.20	98.40	100.00	100.00	1.52%	324,774
Mar 25, 2026	98.90	99.50	97.50	98.50	98.50	0.20%	169,940
Mar 24, 2026	97.10	99.00	96.70	98.30	98.30	1.34%	194,851
Mar 23, 2026	95.60	97.60	93.60	97.00	97.00	0.21%	398,666
Mar 20, 2026	100.40	101.40	96.80	96.80	96.80	-4.16%	3,348,510
Mar 19, 2026	99.30	101.60	99.30	101.00	101.00	1.10%	366,671
Mar 18, 2026	100.60	101.60	99.90	99.90	99.90	-0.30%	291,997
Mar 17, 2026	102.00	102.40	100.20	100.20	100.20	-1.18%	213,456
Mar 16, 2026	99.80	101.80	99.60	101.40	101.40	1.40%	264,307
Mar 13, 2026	99.90	100.40	98.80	100.00	100.00	0.20%	210,472
Mar 12, 2026	99.90	100.40	98.30	99.80	99.80	0.50%	280,319
Mar 11, 2026	99.00	99.90	98.20	99.30	99.30	0.10%	205,109
Mar 10, 2026	99.20	100.00	98.10	99.20	99.20	-0.20%	253,846
Mar 9, 2026	97.90	100.80	96.50	99.40	99.40	-	535,440
Mar 6, 2026	101.00	101.00	98.80	99.40	99.40	-1.58%	284,460
Mar 5, 2026	104.80	104.80	99.70	101.00	101.00	-2.13%	452,923
Mar 4, 2026	103.20	104.60	102.80	103.20	103.20	-3.55%	348,035
Mar 3, 2026	106.00	107.00	104.80	107.00	104.77	0.94%	525,302
Mar 2, 2026	108.00	108.80	104.00	106.00	103.79	-	633,873
Feb 27, 2026	105.60	106.20	104.40	106.00	103.79	-	656,144
Feb 26, 2026	106.60	108.80	103.60	106.00	103.79	-4.85%	940,929
Feb 25, 2026	107.60	112.00	104.80	111.40	109.08	4.70%	856,600
Feb 24, 2026	105.40	107.00	105.40	106.40	104.18	1.14%	363,836
Feb 23, 2026	105.00	105.80	104.20	105.20	103.01	0.57%	411,322
Feb 20, 2026	104.40	105.00	102.40	104.60	102.42	1.36%	337,216
Feb 19, 2026	104.60	105.00	102.40	103.20	101.05	-1.34%	317,954
Feb 18, 2026	103.00	105.20	103.00	104.60	102.42	2.35%	449,406
Feb 17, 2026	102.00	103.40	101.20	102.20	100.07	0.20%	643,502
Feb 16, 2026	99.60	102.00	99.10	102.00	99.87	3.24%	261,028
Feb 13, 2026	97.90	99.20	97.00	98.80	96.74	-0.30%	269,095
Feb 12, 2026	97.10	99.10	96.70	99.10	97.04	2.06%	314,551
Feb 11, 2026	97.20	97.90	96.70	97.10	95.08	-0.21%	138,230
Feb 10, 2026	97.00	98.10	96.60	97.30	95.27	-0.21%	159,787
Feb 9, 2026	95.00	97.70	94.00	97.50	95.47	2.42%	233,311
Feb 6, 2026	94.00	95.20	93.60	95.20	93.22	1.17%	252,604
Feb 5, 2026	93.10	95.20	92.30	94.10	92.14	0.43%	248,664