Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 49.75
-0.25 (-0.50%)
Aug 1, 2025, 4:25 PM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.00 | 50.00 | 49.75 | 49.95 | 49.95 | -0.10% | 15,018 |
| Jul 31, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.81% | 7,269 |
| Jul 30, 2025 | 49.80 | 50.00 | 49.40 | 49.60 | 49.60 | -0.70% | 26,290 |
| Jul 29, 2025 | 49.90 | 50.30 | 49.80 | 49.95 | 49.95 | 0.10% | 52,108 |
| Jul 28, 2025 | 50.40 | 50.60 | 49.80 | 49.90 | 49.90 | -0.40% | 48,292 |
| Jul 25, 2025 | 50.50 | 50.50 | 50.10 | 50.10 | 50.10 | -0.20% | 17,423 |
| Jul 24, 2025 | 51.90 | 51.90 | 50.00 | 50.20 | 50.20 | -0.40% | 23,255 |
| Jul 23, 2025 | 50.20 | 50.70 | 50.00 | 50.40 | 50.40 | -0.20% | 21,614 |
| Jul 22, 2025 | 52.50 | 52.50 | 50.30 | 50.50 | 50.50 | -2.51% | 21,834 |
| Jul 21, 2025 | 52.20 | 52.20 | 51.50 | 51.80 | 51.80 | 0.97% | 25,521 |
| Jul 18, 2025 | 51.00 | 51.60 | 50.60 | 51.30 | 51.30 | 1.79% | 18,688 |
| Jul 17, 2025 | 49.50 | 50.40 | 49.50 | 50.40 | 50.40 | 1.61% | 4,401 |
| Jul 16, 2025 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -1.00% | 19,738 |
| Jul 15, 2025 | 52.00 | 52.00 | 50.10 | 50.10 | 50.10 | -1.96% | 21,869 |
| Jul 14, 2025 | 49.00 | 52.60 | 49.00 | 51.10 | 51.10 | 2.40% | 21,007 |
| Jul 11, 2025 | 51.00 | 52.10 | 49.80 | 49.90 | 49.90 | -0.80% | 32,237 |
| Jul 10, 2025 | 50.90 | 50.90 | 50.30 | 50.30 | 50.30 | -0.59% | 11,947 |
| Jul 9, 2025 | 50.00 | 50.80 | 50.00 | 50.60 | 50.60 | 1.20% | 17,389 |
| Jul 8, 2025 | 50.00 | 50.70 | 50.00 | 50.00 | 50.00 | -0.79% | 12,508 |
| Jul 7, 2025 | 49.10 | 50.50 | 49.10 | 50.40 | 50.40 | 0.40% | 28,663 |
| Jul 4, 2025 | 49.00 | 50.20 | 49.00 | 50.20 | 50.20 | 0.20% | 32,005 |
| Jul 3, 2025 | 50.40 | 50.50 | 49.60 | 50.10 | 50.10 | - | 20,216 |
| Jul 2, 2025 | 49.55 | 50.30 | 49.55 | 50.10 | 50.10 | 1.11% | 19,406 |
| Jul 1, 2025 | 50.50 | 50.50 | 49.55 | 49.55 | 49.55 | -0.10% | 17,087 |
| Jun 30, 2025 | 50.90 | 50.90 | 49.60 | 49.60 | 49.60 | -0.80% | 6,513 |
| Jun 27, 2025 | 49.75 | 50.80 | 49.50 | 50.00 | 50.00 | 0.60% | 12,271 |
| Jun 26, 2025 | 49.30 | 50.90 | 49.00 | 49.70 | 49.70 | 0.61% | 19,445 |
| Jun 25, 2025 | 50.90 | 50.90 | 49.40 | 49.40 | 49.40 | 0.61% | 9,335 |
| Jun 24, 2025 | 49.00 | 51.10 | 48.25 | 49.10 | 49.10 | -0.10% | 43,520 |
| Jun 23, 2025 | 50.00 | 50.40 | 49.15 | 49.15 | 49.15 | -1.21% | 24,766 |
| Jun 20, 2025 | 50.50 | 50.80 | 49.55 | 49.75 | 49.75 | -1.09% | 13,018 |
| Jun 19, 2025 | 52.90 | 52.90 | 50.00 | 50.30 | 50.30 | -1.76% | 21,048 |
| Jun 18, 2025 | 51.00 | 53.40 | 51.00 | 51.20 | 51.20 | 0.59% | 14,808 |
| Jun 17, 2025 | 51.60 | 51.90 | 50.60 | 50.90 | 50.90 | -0.97% | 19,367 |
| Jun 16, 2025 | 52.00 | 53.70 | 51.00 | 51.40 | 51.40 | 0.98% | 19,159 |
| Jun 13, 2025 | 51.10 | 51.90 | 50.60 | 50.90 | 50.90 | -0.39% | 25,625 |
| Jun 12, 2025 | 51.20 | 52.70 | 51.00 | 51.10 | 51.10 | -0.39% | 19,436 |
| Jun 11, 2025 | 53.00 | 53.00 | 50.90 | 51.30 | 51.30 | -1.54% | 46,441 |
| Jun 10, 2025 | 50.00 | 52.50 | 50.00 | 52.10 | 52.10 | 5.04% | 70,755 |
| Jun 6, 2025 | 49.75 | 50.00 | 49.30 | 49.60 | 49.60 | 0.61% | 34,391 |
| Jun 5, 2025 | 49.75 | 49.75 | 49.00 | 49.30 | 49.30 | -0.60% | 16,041 |
| Jun 4, 2025 | 48.70 | 49.60 | 48.35 | 49.60 | 49.60 | 2.59% | 20,428 |
| Jun 3, 2025 | 47.95 | 48.65 | 47.70 | 48.35 | 48.35 | 0.42% | 13,596 |
| Jun 2, 2025 | 49.00 | 49.50 | 48.00 | 48.15 | 48.15 | -1.53% | 30,732 |
| May 30, 2025 | 50.20 | 50.20 | 48.55 | 48.90 | 48.90 | -1.31% | 19,175 |
| May 28, 2025 | 48.65 | 49.65 | 48.60 | 49.55 | 49.55 | 1.85% | 19,980 |
| May 27, 2025 | 47.95 | 49.20 | 47.95 | 48.65 | 48.65 | 0.93% | 24,138 |
| May 26, 2025 | 48.50 | 49.40 | 47.80 | 48.20 | 48.20 | -2.53% | 47,326 |
| May 23, 2025 | 48.05 | 50.40 | 48.05 | 49.45 | 47.93 | 2.91% | 87,951 |
| May 22, 2025 | 50.00 | 50.00 | 47.90 | 48.05 | 46.57 | -2.93% | 56,089 |