Odfjell Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.60	72.20	69.70	70.70	70.70	-1.12%	50,006
Mar 12, 2026	71.80	72.50	70.30	71.50	71.50	-0.42%	95,445
Mar 11, 2026	71.00	71.90	70.40	71.80	71.80	0.28%	111,493
Mar 10, 2026	68.40	71.90	66.70	71.60	71.60	3.77%	152,901
Mar 9, 2026	69.90	71.60	68.50	69.00	67.48	1.02%	225,928
Mar 6, 2026	69.50	70.00	67.10	68.30	66.80	1.34%	201,315
Mar 5, 2026	69.20	69.20	67.40	67.40	65.92	0.30%	73,687
Mar 4, 2026	67.80	69.60	67.20	67.20	65.72	-0.15%	119,597
Mar 3, 2026	68.00	69.80	67.30	67.30	65.82	-0.44%	98,121
Mar 2, 2026	67.70	69.80	65.80	67.60	66.11	0.15%	149,696
Feb 27, 2026	63.00	67.70	62.60	67.50	66.01	7.14%	254,289
Feb 26, 2026	63.50	64.50	61.20	63.00	61.61	-0.32%	127,767
Feb 25, 2026	63.80	63.90	62.90	63.20	61.81	0.80%	53,652
Feb 24, 2026	62.20	63.70	61.30	62.70	61.32	0.80%	75,146
Feb 23, 2026	62.30	62.80	60.50	62.20	60.83	2.47%	74,378
Feb 20, 2026	60.60	61.00	59.80	60.70	59.36	0.33%	77,378
Feb 19, 2026	60.20	60.90	60.00	60.50	59.17	0.50%	48,051
Feb 18, 2026	60.00	61.20	59.70	60.20	58.87	0.33%	32,852
Feb 17, 2026	61.80	61.80	59.80	60.00	58.68	-2.91%	48,556
Feb 16, 2026	60.00	61.80	59.80	61.80	60.44	3.69%	55,577
Feb 13, 2026	60.80	60.80	58.70	59.60	58.29	-1.32%	50,238
Feb 12, 2026	59.00	60.40	58.60	60.40	59.07	2.72%	51,775
Feb 11, 2026	58.70	59.90	58.50	58.80	57.50	0.17%	23,206
Feb 10, 2026	59.90	59.90	58.40	58.70	57.41	-0.84%	17,405
Feb 9, 2026	58.50	59.30	58.40	59.20	57.90	1.72%	28,007
Feb 6, 2026	57.80	59.10	57.80	58.20	56.92	-0.51%	44,140
Feb 5, 2026	57.90	59.20	57.90	58.50	57.21	-	22,574
Feb 4, 2026	60.00	60.20	58.20	58.50	57.21	-2.01%	29,669
Feb 3, 2026	59.60	60.00	58.80	59.70	58.38	-0.17%	25,043
Feb 2, 2026	58.00	59.80	57.00	59.80	58.48	2.22%	51,662
Jan 30, 2026	58.50	58.90	58.40	58.50	57.21	0.17%	36,249
Jan 29, 2026	58.40	58.90	58.20	58.40	57.11	0.69%	44,228
Jan 28, 2026	58.40	58.90	57.90	58.00	56.72	0.35%	54,298
Jan 27, 2026	58.00	59.20	57.70	57.80	56.53	-1.03%	114,414
Jan 26, 2026	58.00	59.00	57.60	58.40	57.11	1.74%	36,975
Jan 23, 2026	56.90	57.80	56.70	57.40	56.14	1.59%	10,601
Jan 22, 2026	55.70	57.70	55.70	56.50	55.26	1.44%	11,656
Jan 21, 2026	55.70	56.00	55.10	55.70	54.47	0.36%	9,010
Jan 20, 2026	56.00	56.70	55.20	55.50	54.28	-0.89%	9,818
Jan 19, 2026	56.50	57.90	55.50	56.00	54.77	-1.93%	28,885
Jan 16, 2026	57.40	57.50	56.60	57.10	55.84	0.18%	41,801
Jan 15, 2026	57.00	57.70	56.80	57.00	55.74	-	15,938
Jan 14, 2026	57.90	58.40	57.00	57.00	55.74	-1.55%	20,842
Jan 13, 2026	58.90	58.90	57.50	57.90	56.62	-1.19%	34,959
Jan 12, 2026	58.60	59.60	58.00	58.60	57.31	-0.51%	34,333
Jan 9, 2026	58.60	59.00	58.30	58.90	57.60	0.51%	53,691
Jan 8, 2026	58.80	59.00	58.60	58.60	57.31	-1.01%	26,420
Jan 7, 2026	56.80	59.20	56.50	59.20	57.90	3.14%	74,951
Jan 6, 2026	57.50	57.50	56.90	57.40	56.14	-0.17%	6,555
Jan 5, 2026	56.70	59.00	56.00	57.50	56.23	0.17%	38,010