Odfjell Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	88.80	89.70	88.30	88.90	88.90	1.14%	391,023
Jun 2, 2026	87.00	88.20	86.50	87.90	87.90	0.57%	309,295
Jun 1, 2026	88.30	88.80	86.50	87.40	87.40	-0.46%	327,548
May 29, 2026	87.00	88.40	85.70	87.80	87.80	6.42%	703,765
May 28, 2026	83.00	85.10	82.50	82.50	82.50	-0.48%	1,126,260
May 27, 2026	86.00	86.00	82.90	82.90	82.90	-4.37%	479,002
May 26, 2026	89.50	89.60	87.80	89.00	86.69	-0.78%	440,262
May 22, 2026	90.40	90.40	89.30	89.70	87.37	-0.77%	355,506
May 21, 2026	92.80	93.10	90.40	90.40	88.05	-2.48%	439,983
May 20, 2026	94.80	95.20	92.10	92.70	90.29	-2.63%	476,537
May 19, 2026	94.50	96.60	94.50	95.20	92.72	0.42%	235,509
May 18, 2026	92.60	94.80	91.50	94.80	92.33	2.60%	309,163
May 15, 2026	94.00	94.40	91.30	92.40	90.00	-0.86%	465,861
May 13, 2026	95.60	96.70	93.20	93.20	90.78	-2.41%	356,350
May 12, 2026	98.00	99.90	95.00	95.50	93.02	-1.24%	487,954
May 11, 2026	98.60	101.20	96.70	96.70	94.18	-2.13%	294,361
May 8, 2026	100.60	101.60	98.80	98.80	96.23	-1.79%	370,607
May 7, 2026	100.80	101.40	99.00	100.60	97.98	-	319,201
May 6, 2026	101.20	102.20	99.00	100.60	97.98	-	544,247
May 5, 2026	99.00	101.60	99.00	100.60	97.98	1.51%	344,410
May 4, 2026	98.80	99.50	98.00	99.10	96.52	-0.30%	447,546
Apr 30, 2026	99.00	99.40	98.00	99.40	96.81	1.02%	234,317
Apr 29, 2026	98.70	100.20	98.40	98.40	95.84	-0.30%	197,551
Apr 28, 2026	99.00	99.90	98.60	98.70	96.13	0.51%	158,137
Apr 27, 2026	98.00	99.20	97.80	98.20	95.65	0.31%	234,006
Apr 24, 2026	98.30	99.20	97.60	97.90	95.35	-0.61%	157,270
Apr 23, 2026	99.00	99.80	98.30	98.50	95.94	-0.40%	186,962
Apr 22, 2026	97.50	100.00	97.30	98.90	96.33	1.33%	280,943
Apr 21, 2026	96.00	97.60	95.70	97.60	95.06	-0.10%	328,237
Apr 20, 2026	100.00	100.40	95.10	97.70	95.16	-4.78%	1,079,606
Apr 17, 2026	102.20	104.40	101.60	102.60	99.93	0.20%	203,465
Apr 16, 2026	103.00	103.00	101.60	102.40	99.74	-0.19%	122,896
Apr 15, 2026	106.20	106.20	102.40	102.60	99.93	-3.39%	284,566
Apr 14, 2026	108.00	108.20	106.20	106.20	103.44	-0.75%	227,233
Apr 13, 2026	106.00	107.40	104.80	107.00	104.22	2.49%	476,546
Apr 10, 2026	103.40	104.80	102.40	104.40	101.68	1.16%	206,177
Apr 9, 2026	101.80	104.60	101.80	103.20	100.52	2.18%	358,004
Apr 8, 2026	102.80	102.80	99.60	101.00	98.37	-2.88%	582,609
Apr 7, 2026	102.40	105.00	102.40	104.00	101.30	2.56%	373,145
Apr 1, 2026	100.40	101.60	99.10	101.40	98.76	-0.20%	161,447
Mar 31, 2026	100.80	101.60	99.60	101.60	98.96	0.59%	307,691
Mar 30, 2026	98.30	101.40	97.90	101.00	98.37	3.38%	299,070
Mar 27, 2026	100.40	101.00	97.70	97.70	95.16	-2.30%	201,516
Mar 26, 2026	98.50	100.20	98.40	100.00	97.40	1.52%	324,774
Mar 25, 2026	98.90	99.50	97.50	98.50	95.94	0.20%	169,940
Mar 24, 2026	97.10	99.00	96.70	98.30	95.74	1.34%	194,851
Mar 23, 2026	95.60	97.60	93.60	97.00	94.48	0.21%	398,666
Mar 20, 2026	100.40	101.40	96.80	96.80	94.28	-4.16%	3,348,510
Mar 19, 2026	99.30	101.60	99.30	101.00	98.37	1.10%	366,671
Mar 18, 2026	100.60	101.60	99.90	99.90	97.30	-0.30%	291,997