Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 62.10
+1.40 (2.31%)
Feb 23, 2026, 3:43 PM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 62.30 | 62.80 | 60.50 | 62.10 | - | 2.31% | 68,540 |
| Feb 20, 2026 | 60.60 | 61.00 | 59.80 | 60.70 | 60.70 | 0.33% | 77,378 |
| Feb 19, 2026 | 60.20 | 60.90 | 60.00 | 60.50 | 60.50 | 0.50% | 48,051 |
| Feb 18, 2026 | 60.00 | 61.20 | 59.70 | 60.20 | 60.20 | 0.33% | 32,852 |
| Feb 17, 2026 | 61.80 | 61.80 | 59.80 | 60.00 | 60.00 | -2.91% | 48,556 |
| Feb 16, 2026 | 60.00 | 61.80 | 59.80 | 61.80 | 61.80 | 3.69% | 55,577 |
| Feb 13, 2026 | 60.80 | 60.80 | 58.70 | 59.60 | 59.60 | -1.32% | 50,238 |
| Feb 12, 2026 | 59.00 | 60.40 | 58.60 | 60.40 | 60.40 | 2.72% | 51,775 |
| Feb 11, 2026 | 58.70 | 59.90 | 58.50 | 58.80 | 58.80 | 0.17% | 23,206 |
| Feb 10, 2026 | 59.90 | 59.90 | 58.40 | 58.70 | 58.70 | -0.84% | 17,405 |
| Feb 9, 2026 | 58.50 | 59.30 | 58.40 | 59.20 | 59.20 | 1.72% | 28,007 |
| Feb 6, 2026 | 57.80 | 59.10 | 57.80 | 58.20 | 58.20 | -0.51% | 44,140 |
| Feb 5, 2026 | 57.90 | 59.20 | 57.90 | 58.50 | 58.50 | - | 22,574 |
| Feb 4, 2026 | 60.00 | 60.20 | 58.20 | 58.50 | 58.50 | -2.01% | 29,669 |
| Feb 3, 2026 | 59.60 | 60.00 | 58.80 | 59.70 | 59.70 | -0.17% | 25,043 |
| Feb 2, 2026 | 58.00 | 59.80 | 57.00 | 59.80 | 59.80 | 2.22% | 51,662 |
| Jan 30, 2026 | 58.50 | 58.90 | 58.40 | 58.50 | 58.50 | 0.17% | 36,249 |
| Jan 29, 2026 | 58.40 | 58.90 | 58.20 | 58.40 | 58.40 | 0.69% | 44,228 |
| Jan 28, 2026 | 58.40 | 58.90 | 57.90 | 58.00 | 58.00 | 0.35% | 54,298 |
| Jan 27, 2026 | 58.00 | 59.20 | 57.70 | 57.80 | 57.80 | -1.03% | 114,414 |
| Jan 26, 2026 | 58.00 | 59.00 | 57.60 | 58.40 | 58.40 | 1.74% | 36,975 |
| Jan 23, 2026 | 56.90 | 57.80 | 56.70 | 57.40 | 57.40 | 1.59% | 10,601 |
| Jan 22, 2026 | 55.70 | 57.70 | 55.70 | 56.50 | 56.50 | 1.44% | 11,656 |
| Jan 21, 2026 | 55.70 | 56.00 | 55.10 | 55.70 | 55.70 | 0.36% | 9,010 |
| Jan 20, 2026 | 56.00 | 56.70 | 55.20 | 55.50 | 55.50 | -0.89% | 9,818 |
| Jan 19, 2026 | 56.50 | 57.90 | 55.50 | 56.00 | 56.00 | -1.93% | 28,885 |
| Jan 16, 2026 | 57.40 | 57.50 | 56.60 | 57.10 | 57.10 | 0.18% | 41,801 |
| Jan 15, 2026 | 57.00 | 57.70 | 56.80 | 57.00 | 57.00 | - | 15,938 |
| Jan 14, 2026 | 57.90 | 58.40 | 57.00 | 57.00 | 57.00 | -1.55% | 20,842 |
| Jan 13, 2026 | 58.90 | 58.90 | 57.50 | 57.90 | 57.90 | -1.19% | 34,959 |
| Jan 12, 2026 | 58.60 | 59.60 | 58.00 | 58.60 | 58.60 | -0.51% | 34,333 |
| Jan 9, 2026 | 58.60 | 59.00 | 58.30 | 58.90 | 58.90 | 0.51% | 53,691 |
| Jan 8, 2026 | 58.80 | 59.00 | 58.60 | 58.60 | 58.60 | -1.01% | 26,420 |
| Jan 7, 2026 | 56.80 | 59.20 | 56.50 | 59.20 | 59.20 | 3.14% | 74,951 |
| Jan 6, 2026 | 57.50 | 57.50 | 56.90 | 57.40 | 57.40 | -0.17% | 6,555 |
| Jan 5, 2026 | 56.70 | 59.00 | 56.00 | 57.50 | 57.50 | 0.17% | 38,010 |
| Jan 2, 2026 | 56.50 | 57.70 | 55.10 | 57.40 | 57.40 | 1.59% | 42,089 |
| Dec 30, 2025 | 55.60 | 56.60 | 55.30 | 56.50 | 56.50 | 1.80% | 41,773 |
| Dec 29, 2025 | 53.90 | 55.50 | 53.60 | 55.50 | 55.50 | 4.32% | 27,703 |
| Dec 23, 2025 | 53.30 | 53.80 | 53.20 | 53.20 | 53.20 | -1.12% | 10,135 |
| Dec 22, 2025 | 52.60 | 54.70 | 52.60 | 53.80 | 53.80 | 1.70% | 31,188 |
| Dec 19, 2025 | 53.00 | 54.40 | 52.90 | 52.90 | 52.90 | -0.19% | 45,999 |
| Dec 18, 2025 | 53.10 | 54.00 | 52.90 | 53.00 | 53.00 | -0.93% | 26,442 |
| Dec 17, 2025 | 53.80 | 54.70 | 53.40 | 53.50 | 53.50 | -0.56% | 13,091 |
| Dec 16, 2025 | 54.00 | 54.20 | 53.80 | 53.80 | 53.80 | - | 83,526 |
| Dec 15, 2025 | 56.00 | 56.00 | 53.50 | 53.80 | 53.80 | - | 32,607 |
| Dec 12, 2025 | 53.70 | 55.00 | 53.70 | 53.80 | 53.80 | 0.19% | 29,086 |
| Dec 11, 2025 | 54.70 | 55.10 | 53.70 | 53.70 | 53.70 | -1.83% | 76,244 |
| Dec 10, 2025 | 56.20 | 56.20 | 54.60 | 54.70 | 54.70 | -1.97% | 14,615 |
| Dec 9, 2025 | 57.10 | 57.10 | 54.90 | 55.80 | 55.80 | -0.18% | 29,271 |