Odfjell Drilling Ltd. (OSL:ODL)
Norway · Delayed Price · Currency is NOK 107.00
+2.20 (2.10%)
Oct 23, 2026, 4:25 PM CEST
Odfjell Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 105.00 | 107.20 | 104.60 | 107.00 | 107.00 | 2.10% | 284,784 |
| Oct 22, 2026 | 107.00 | 107.80 | 104.80 | 104.80 | 104.80 | -2.96% | 210,624 |
| Oct 21, 2026 | 106.60 | 108.40 | 106.20 | 108.00 | 108.00 | 2.27% | 261,653 |
| Oct 20, 2026 | 104.00 | 107.40 | 104.00 | 105.60 | 105.60 | 1.15% | 204,361 |
| Oct 19, 2026 | 105.80 | 106.00 | 104.40 | 104.40 | 104.40 | -0.38% | 167,252 |
| Oct 16, 2026 | 102.20 | 105.40 | 102.20 | 104.80 | 104.80 | 2.54% | 269,257 |
| Oct 15, 2026 | 105.00 | 105.00 | 101.80 | 102.20 | 102.20 | -3.22% | 417,397 |
| Oct 14, 2026 | 105.60 | 107.20 | 105.00 | 105.60 | 105.60 | 0.57% | 424,448 |
| Oct 13, 2026 | 103.80 | 105.60 | 103.60 | 105.00 | 105.00 | 1.35% | 437,186 |
| Oct 12, 2026 | 102.00 | 104.00 | 101.80 | 103.60 | 103.60 | 2.37% | 211,064 |
| Oct 9, 2026 | 98.30 | 101.60 | 97.60 | 101.20 | 101.20 | 2.85% | 195,164 |
| Oct 8, 2026 | 97.00 | 99.30 | 97.00 | 98.40 | 98.40 | 1.23% | 283,481 |
| Oct 7, 2026 | 98.70 | 98.70 | 97.10 | 97.20 | 97.20 | -0.72% | 276,784 |
| Oct 6, 2026 | 99.50 | 99.90 | 97.90 | 97.90 | 97.90 | -1.11% | 307,266 |
| 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 |