Odfjell Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	95.60	96.70	93.20	93.20	93.20	-2.41%	356,350
May 12, 2026	98.00	99.90	95.00	95.50	95.50	-1.24%	487,954
May 11, 2026	98.60	101.20	96.70	96.70	96.70	-2.13%	294,361
May 8, 2026	100.60	101.60	98.80	98.80	98.80	-1.79%	370,607
May 7, 2026	100.80	101.40	99.00	100.60	100.60	-	319,201
May 6, 2026	101.20	102.20	99.00	100.60	100.60	-	544,247
May 5, 2026	99.00	101.60	99.00	100.60	100.60	1.51%	344,410
May 4, 2026	98.80	99.50	98.00	99.10	99.10	-0.30%	447,546
Apr 30, 2026	99.00	99.40	98.00	99.40	99.40	1.02%	234,317
Apr 29, 2026	98.70	100.20	98.40	98.40	98.40	-0.30%	197,551
Apr 28, 2026	99.00	99.90	98.60	98.70	98.70	0.51%	158,137
Apr 27, 2026	98.00	99.20	97.80	98.20	98.20	0.31%	234,006
Apr 24, 2026	98.30	99.20	97.60	97.90	97.90	-0.61%	157,270
Apr 23, 2026	99.00	99.80	98.30	98.50	98.50	-0.40%	186,962
Apr 22, 2026	97.50	100.00	97.30	98.90	98.90	1.33%	280,943
Apr 21, 2026	96.00	97.60	95.70	97.60	97.60	-0.10%	328,237
Apr 20, 2026	100.00	100.40	95.10	97.70	97.70	-4.78%	1,079,606
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