Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 99.00
+0.90 (0.92%)
Oct 5, 2026, 4:25 PM CET
Odfjell Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 98.90 | 99.70 | 98.40 | 99.00 | 99.00 | 0.92% | 295,795 |
| Oct 2, 2026 | 99.80 | 100.00 | 98.10 | 98.10 | 98.10 | -1.21% | 237,267 |
| Oct 1, 2026 | 99.70 | 100.20 | 98.70 | 99.30 | 99.30 | -0.90% | 352,797 |
| Sep 30, 2026 | 100.40 | 100.80 | 99.40 | 100.20 | 100.20 | -0.40% | 236,457 |
| Sep 29, 2026 | 102.00 | 102.00 | 99.20 | 100.60 | 100.60 | -2.14% | 343,802 |
| Sep 28, 2026 | 101.20 | 102.80 | 101.00 | 102.80 | 102.80 | 0.78% | 209,296 |
| Sep 25, 2026 | 101.60 | 102.00 | 100.40 | 102.00 | 102.00 | - | 174,684 |
| Sep 24, 2026 | 102.80 | 103.40 | 101.40 | 102.00 | 102.00 | -0.78% | 162,390 |
| Sep 23, 2026 | 101.00 | 103.00 | 100.80 | 102.80 | 102.80 | 0.78% | 185,495 |
| Sep 22, 2026 | 103.00 | 103.00 | 99.40 | 102.00 | 102.00 | -0.78% | 341,020 |
| Sep 21, 2026 | 105.00 | 105.00 | 102.60 | 102.80 | 102.80 | -2.28% | 350,126 |
| Sep 18, 2026 | 105.60 | 105.60 | 104.40 | 105.20 | 105.20 | -0.57% | 330,206 |
| Sep 17, 2026 | 105.40 | 106.40 | 104.60 | 105.80 | 105.80 | 0.19% | 367,821 |
| Sep 16, 2026 | 102.20 | 106.40 | 102.20 | 105.60 | 105.60 | 3.94% | 501,494 |
| Sep 15, 2026 | 100.60 | 102.00 | 99.80 | 101.60 | 101.60 | 0.79% | 421,694 |
| Sep 14, 2026 | 102.80 | 103.40 | 100.80 | 100.80 | 100.80 | -1.75% | 336,361 |
| Sep 11, 2026 | 100.60 | 104.40 | 100.60 | 102.60 | 102.60 | 3.12% | 411,633 |
| Sep 10, 2026 | 99.90 | 101.20 | 98.60 | 99.50 | 99.50 | 2.68% | 665,954 |
| Sep 9, 2026 | 97.30 | 97.80 | 96.20 | 96.90 | 96.90 | -0.41% | 228,727 |
| Sep 8, 2026 | 94.20 | 97.30 | 94.20 | 97.30 | 97.30 | 3.51% | 526,172 |
| Sep 7, 2026 | 95.50 | 95.50 | 93.80 | 94.00 | 94.00 | -1.26% | 283,916 |
| Sep 4, 2026 | 95.00 | 95.50 | 94.40 | 95.20 | 95.20 | 0.63% | 255,529 |
| Sep 3, 2026 | 92.90 | 95.40 | 92.50 | 94.60 | 94.60 | 0.89% | 432,872 |
| Sep 2, 2026 | 96.70 | 97.10 | 95.40 | 96.10 | 93.77 | -0.93% | 555,354 |
| Sep 1, 2026 | 96.10 | 97.30 | 95.50 | 97.00 | 94.64 | 2.75% | 635,845 |
| Aug 31, 2026 | 92.90 | 94.70 | 92.80 | 94.40 | 92.11 | 1.29% | 424,561 |
| Aug 28, 2026 | 92.40 | 93.20 | 92.10 | 93.20 | 90.94 | 1.41% | 185,227 |
| Aug 27, 2026 | 92.20 | 92.40 | 91.30 | 91.90 | 89.67 | -0.54% | 162,456 |
| Aug 26, 2026 | 93.00 | 93.00 | 92.00 | 92.40 | 90.16 | - | 151,423 |
| Aug 25, 2026 | 94.90 | 94.90 | 92.10 | 92.40 | 90.16 | -0.54% | 264,512 |
| Aug 24, 2026 | 95.30 | 95.30 | 92.90 | 92.90 | 90.64 | -2.52% | 322,519 |
| Aug 21, 2026 | 92.80 | 95.30 | 92.80 | 95.30 | 92.99 | 1.82% | 443,460 |
| Aug 20, 2026 | 93.00 | 93.70 | 91.20 | 93.60 | 91.33 | 1.85% | 287,989 |
| Aug 19, 2026 | 95.50 | 95.50 | 91.80 | 91.90 | 89.67 | -3.77% | 745,469 |
| Aug 18, 2026 | 95.50 | 97.30 | 95.20 | 95.50 | 93.18 | 3.80% | 830,179 |
| Aug 17, 2026 | 92.30 | 92.60 | 91.40 | 92.00 | 89.77 | -0.11% | 319,145 |
| Aug 14, 2026 | 91.20 | 92.10 | 90.80 | 92.10 | 89.86 | 1.77% | 168,545 |
| Aug 13, 2026 | 90.50 | 91.00 | 90.40 | 90.50 | 88.30 | 0.33% | 134,707 |
| Aug 12, 2026 | 91.00 | 91.00 | 89.80 | 90.20 | 88.01 | 0.11% | 113,905 |
| Aug 11, 2026 | 90.20 | 90.90 | 89.90 | 90.10 | 87.91 | 1.01% | 337,973 |
| Aug 10, 2026 | 88.80 | 89.60 | 88.40 | 89.20 | 87.03 | 0.45% | 169,218 |
| Aug 7, 2026 | 89.20 | 90.20 | 88.60 | 88.80 | 86.64 | -1.44% | 230,136 |
| Aug 6, 2026 | 90.10 | 90.40 | 89.30 | 90.10 | 87.91 | - | 326,823 |
| Aug 5, 2026 | 91.50 | 91.50 | 89.90 | 90.10 | 87.91 | -1.21% | 202,756 |
| Aug 4, 2026 | 91.90 | 92.50 | 91.10 | 91.20 | 88.99 | -0.33% | 169,346 |
| Aug 3, 2026 | 90.70 | 92.90 | 90.20 | 91.50 | 89.28 | 0.55% | 188,476 |
| Jul 31, 2026 | 90.70 | 92.00 | 90.60 | 91.00 | 88.79 | 0.44% | 226,944 |
| Jul 30, 2026 | 90.50 | 91.00 | 90.00 | 90.60 | 88.40 | -0.11% | 167,467 |
| Jul 29, 2026 | 90.50 | 91.30 | 90.00 | 90.70 | 88.50 | 0.33% | 280,565 |
| Jul 28, 2026 | 91.00 | 91.30 | 90.10 | 90.40 | 88.20 | -1.31% | 208,337 |