Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 56.70
-0.60 (-1.05%)
Oct 24, 2025, 4:25 PM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 55.50 | 57.30 | 55.20 | 57.30 | 57.30 | 2.32% | 35,583 |
| Oct 22, 2025 | 55.10 | 56.80 | 54.40 | 56.00 | 56.00 | 3.70% | 54,789 |
| Oct 21, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 65,012 |
| Oct 20, 2025 | 54.00 | 54.30 | 53.00 | 53.00 | 53.00 | -1.85% | 50,962 |
| Oct 17, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -2.00% | 72,801 |
| Oct 16, 2025 | 56.50 | 56.50 | 55.10 | 55.10 | 55.10 | -2.48% | 24,136 |
| Oct 15, 2025 | 58.00 | 58.00 | 56.00 | 56.50 | 56.50 | - | 21,635 |
| Oct 14, 2025 | 56.60 | 57.00 | 55.80 | 56.50 | 56.50 | -0.18% | 36,926 |
| Oct 13, 2025 | 57.00 | 58.50 | 56.50 | 56.60 | 56.60 | -2.75% | 61,233 |
| Oct 10, 2025 | 59.30 | 59.60 | 58.20 | 58.20 | 58.20 | -1.69% | 25,716 |
| Oct 9, 2025 | 58.00 | 59.50 | 57.50 | 59.20 | 59.20 | 2.42% | 26,937 |
| Oct 8, 2025 | 58.00 | 58.70 | 57.70 | 57.80 | 57.80 | -0.52% | 23,888 |
| Oct 7, 2025 | 60.00 | 60.00 | 58.10 | 58.10 | 58.10 | -2.35% | 19,167 |
| Oct 6, 2025 | 59.50 | 60.20 | 59.10 | 59.50 | 59.50 | 1.36% | 35,460 |
| Oct 3, 2025 | 58.80 | 60.00 | 58.60 | 58.70 | 58.70 | -0.68% | 16,549 |
| Oct 2, 2025 | 58.10 | 59.60 | 58.00 | 59.10 | 59.10 | 1.55% | 30,380 |
| Oct 1, 2025 | 61.10 | 61.30 | 58.20 | 58.20 | 58.20 | -3.96% | 58,256 |
| Sep 30, 2025 | 61.80 | 61.80 | 60.10 | 60.60 | 60.60 | -1.94% | 37,710 |
| Sep 29, 2025 | 63.80 | 64.00 | 61.50 | 61.80 | 61.80 | -1.90% | 72,781 |
| Sep 26, 2025 | 62.00 | 63.30 | 61.70 | 63.00 | 63.00 | 1.94% | 42,773 |
| Sep 25, 2025 | 61.20 | 62.50 | 60.40 | 61.80 | 61.80 | 2.32% | 67,081 |
| Sep 24, 2025 | 59.00 | 60.80 | 59.00 | 60.40 | 60.40 | 0.17% | 35,717 |
| Sep 23, 2025 | 58.60 | 60.50 | 58.40 | 60.30 | 60.30 | 2.55% | 38,254 |
| Sep 22, 2025 | 58.60 | 59.60 | 58.00 | 58.80 | 58.80 | - | 34,598 |
| Sep 19, 2025 | 59.80 | 60.50 | 58.80 | 58.80 | 58.80 | -2.00% | 24,044 |
| Sep 18, 2025 | 59.90 | 60.60 | 59.20 | 60.00 | 60.00 | 1.01% | 47,323 |
| Sep 17, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | 0.85% | 18,119 |
| Sep 16, 2025 | 59.00 | 59.20 | 58.50 | 58.90 | 58.90 | 0.68% | 10,648 |
| Sep 15, 2025 | 58.00 | 59.50 | 57.80 | 58.50 | 58.50 | 1.56% | 29,492 |
| Sep 12, 2025 | 59.20 | 59.20 | 57.00 | 57.60 | 57.60 | -0.35% | 34,720 |
| Sep 11, 2025 | 58.70 | 59.40 | 56.80 | 57.80 | 57.80 | -0.34% | 23,521 |
| Sep 10, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -0.68% | 29,017 |
| Sep 9, 2025 | 58.90 | 59.50 | 58.20 | 58.40 | 58.40 | -0.68% | 20,691 |
| Sep 8, 2025 | 60.20 | 60.20 | 58.20 | 58.80 | 58.80 | 0.17% | 39,716 |
| Sep 5, 2025 | 60.20 | 60.20 | 58.70 | 58.70 | 58.70 | -1.18% | 18,144 |
| Sep 4, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | 1.71% | 33,523 |
| Sep 3, 2025 | 60.00 | 60.20 | 58.20 | 58.40 | 58.40 | -1.85% | 55,561 |
| Sep 2, 2025 | 59.70 | 60.20 | 57.90 | 59.50 | 59.50 | 1.02% | 102,721 |
| Sep 1, 2025 | 58.90 | 59.40 | 57.40 | 58.90 | 58.90 | 4.25% | 56,142 |
| Aug 29, 2025 | 58.50 | 58.50 | 56.50 | 56.50 | 56.50 | -4.07% | 30,257 |
| Aug 28, 2025 | 59.20 | 61.60 | 58.90 | 58.90 | 57.38 | 0.17% | 149,421 |
| Aug 27, 2025 | 58.70 | 59.20 | 58.00 | 58.80 | 57.28 | 0.51% | 42,143 |
| Aug 26, 2025 | 59.40 | 59.40 | 58.40 | 58.50 | 56.99 | -1.02% | 50,392 |
| Aug 25, 2025 | 57.30 | 59.40 | 56.90 | 59.10 | 57.58 | 4.79% | 81,819 |
| Aug 22, 2025 | 57.70 | 57.70 | 56.00 | 56.40 | 54.95 | 0.71% | 108,778 |
| Aug 21, 2025 | 56.60 | 57.70 | 54.50 | 56.00 | 54.56 | -1.93% | 119,809 |
| Aug 20, 2025 | 56.90 | 58.20 | 56.70 | 57.10 | 55.63 | -0.52% | 32,519 |
| Aug 19, 2025 | 58.50 | 59.80 | 57.00 | 57.40 | 55.92 | -1.88% | 249,530 |
| Aug 18, 2025 | 56.50 | 58.50 | 56.30 | 58.50 | 56.99 | 2.63% | 98,937 |
| Aug 15, 2025 | 54.80 | 57.00 | 53.90 | 57.00 | 55.53 | 6.74% | 71,521 |