Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 92.90
-2.40 (-2.52%)
Aug 24, 2026, 4:28 PM CET
Odfjell Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 95.30 | 95.30 | 92.90 | 92.90 | 92.90 | -2.52% | 322,519 |
| Aug 21, 2026 | 92.80 | 95.30 | 92.80 | 95.30 | 95.30 | 1.82% | 443,460 |
| Aug 20, 2026 | 93.00 | 93.70 | 91.20 | 93.60 | 93.60 | 1.85% | 287,989 |
| Aug 19, 2026 | 95.50 | 95.50 | 91.80 | 91.90 | 91.90 | -3.77% | 745,469 |
| Aug 18, 2026 | 95.50 | 97.30 | 95.20 | 95.50 | 95.50 | 3.80% | 830,179 |
| Aug 17, 2026 | 92.30 | 92.60 | 91.40 | 92.00 | 92.00 | -0.11% | 319,145 |
| Aug 14, 2026 | 91.20 | 92.10 | 90.80 | 92.10 | 92.10 | 1.77% | 168,545 |
| Aug 13, 2026 | 90.50 | 91.00 | 90.40 | 90.50 | 90.50 | 0.33% | 134,707 |
| Aug 12, 2026 | 91.00 | 91.00 | 89.80 | 90.20 | 90.20 | 0.11% | 113,905 |
| Aug 11, 2026 | 90.20 | 90.90 | 89.90 | 90.10 | 90.10 | 1.01% | 337,973 |
| Aug 10, 2026 | 88.80 | 89.60 | 88.40 | 89.20 | 89.20 | 0.45% | 169,218 |
| Aug 7, 2026 | 89.20 | 90.20 | 88.60 | 88.80 | 88.80 | -1.44% | 230,136 |
| Aug 6, 2026 | 90.10 | 90.40 | 89.30 | 90.10 | 90.10 | - | 326,823 |
| Aug 5, 2026 | 91.50 | 91.50 | 89.90 | 90.10 | 90.10 | -1.21% | 202,756 |
| Aug 4, 2026 | 91.90 | 92.50 | 91.10 | 91.20 | 91.20 | -0.33% | 169,346 |
| Aug 3, 2026 | 90.70 | 92.90 | 90.20 | 91.50 | 91.50 | 0.55% | 188,476 |
| Jul 31, 2026 | 90.70 | 92.00 | 90.60 | 91.00 | 91.00 | 0.44% | 226,944 |
| Jul 30, 2026 | 90.50 | 91.00 | 90.00 | 90.60 | 90.60 | -0.11% | 167,467 |
| Jul 29, 2026 | 90.50 | 91.30 | 90.00 | 90.70 | 90.70 | 0.33% | 280,565 |
| Jul 28, 2026 | 91.00 | 91.30 | 90.10 | 90.40 | 90.40 | -1.31% | 208,337 |
| Jul 27, 2026 | 90.80 | 92.70 | 89.90 | 91.60 | 91.60 | 0.11% | 542,022 |
| Jul 24, 2026 | 92.00 | 92.00 | 90.70 | 91.50 | 91.50 | 0.55% | 260,953 |
| Jul 23, 2026 | 89.80 | 91.50 | 89.20 | 91.00 | 91.00 | 2.82% | 369,373 |
| Jul 22, 2026 | 88.60 | 89.90 | 88.40 | 88.50 | 88.50 | 1.14% | 244,632 |
| Jul 21, 2026 | 87.10 | 87.70 | 86.10 | 87.50 | 87.50 | 1.74% | 139,280 |
| Jul 20, 2026 | 86.30 | 87.00 | 85.60 | 86.00 | 86.00 | 0.70% | 148,636 |
| Jul 17, 2026 | 85.30 | 86.00 | 83.80 | 85.40 | 85.40 | -1.27% | 315,070 |
| Jul 16, 2026 | 84.70 | 86.70 | 84.10 | 86.50 | 86.50 | 4.22% | 331,337 |
| Jul 15, 2026 | 84.30 | 84.30 | 83.00 | 83.00 | 83.00 | -0.84% | 176,894 |
| Jul 14, 2026 | 85.00 | 85.40 | 83.30 | 83.70 | 83.70 | -0.48% | 224,314 |
| Jul 13, 2026 | 84.50 | 86.00 | 83.80 | 84.10 | 84.10 | -0.47% | 196,424 |
| Jul 10, 2026 | 84.90 | 85.20 | 83.60 | 84.50 | 84.50 | -0.47% | 169,119 |
| Jul 9, 2026 | 86.00 | 86.10 | 84.90 | 84.90 | 84.90 | -0.35% | 149,576 |
| Jul 8, 2026 | 83.90 | 85.60 | 83.80 | 85.20 | 85.20 | 2.77% | 216,936 |
| Jul 7, 2026 | 84.00 | 84.60 | 82.90 | 82.90 | 82.90 | -1.19% | 212,189 |
| Jul 6, 2026 | 85.20 | 85.90 | 83.20 | 83.90 | 83.90 | -1.53% | 143,119 |
| Jul 3, 2026 | 83.20 | 85.30 | 83.00 | 85.20 | 85.20 | 2.65% | 235,986 |
| Jul 2, 2026 | 82.10 | 83.00 | 81.40 | 83.00 | 83.00 | 0.97% | 317,298 |
| Jul 1, 2026 | 83.60 | 83.70 | 82.20 | 82.20 | 82.20 | -1.91% | 225,993 |
| Jun 30, 2026 | 84.70 | 84.70 | 83.60 | 83.80 | 83.80 | -0.12% | 189,886 |
| Jun 29, 2026 | 84.90 | 85.30 | 83.70 | 83.90 | 83.90 | -0.94% | 207,552 |
| Jun 26, 2026 | 84.70 | 85.10 | 83.70 | 84.70 | 84.70 | -0.24% | 215,739 |
| Jun 25, 2026 | 85.50 | 85.80 | 84.00 | 84.90 | 84.90 | -0.35% | 294,891 |
| Jun 24, 2026 | 85.40 | 86.50 | 85.00 | 85.20 | 85.20 | -1.05% | 171,049 |
| Jun 23, 2026 | 85.00 | 86.40 | 84.60 | 86.10 | 86.10 | 0.94% | 216,067 |
| Jun 22, 2026 | 86.40 | 87.00 | 85.30 | 85.30 | 85.30 | -1.04% | 268,608 |
| Jun 19, 2026 | 84.40 | 86.40 | 84.40 | 86.20 | 86.20 | 2.62% | 372,246 |
| Jun 18, 2026 | 85.00 | 85.60 | 83.70 | 84.00 | 84.00 | -1.18% | 441,360 |
| Jun 17, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | -0.12% | 258,810 |
| Jun 16, 2026 | 85.90 | 86.60 | 84.90 | 85.10 | 85.10 | -1.50% | 416,114 |