Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 58.70
-0.40 (-0.68%)
Oct 3, 2025, 4:25 PM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 57.57 | 4.79% | 81,819 |
| Aug 22, 2025 | 57.70 | 57.70 | 56.00 | 56.40 | 54.94 | 0.71% | 108,778 |
| Aug 21, 2025 | 56.60 | 57.70 | 54.50 | 56.00 | 54.55 | -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 |
| Aug 14, 2025 | 56.80 | 56.80 | 53.30 | 53.40 | 52.02 | 1.14% | 49,167 |
| Aug 13, 2025 | 52.60 | 53.80 | 52.60 | 52.80 | 51.44 | 0.38% | 21,966 |
| Aug 12, 2025 | 52.80 | 53.80 | 52.40 | 52.60 | 51.24 | -0.75% | 23,116 |
| Aug 11, 2025 | 54.00 | 54.20 | 52.40 | 53.00 | 51.63 | - | 36,411 |
| Aug 8, 2025 | 52.20 | 54.30 | 52.20 | 53.00 | 51.63 | -1.49% | 43,472 |
| Aug 7, 2025 | 54.70 | 54.80 | 53.50 | 53.80 | 52.41 | -0.92% | 34,525 |
| Aug 6, 2025 | 53.20 | 54.50 | 52.80 | 54.30 | 52.90 | 2.84% | 33,990 |
| Aug 5, 2025 | 50.50 | 58.00 | 50.00 | 52.80 | 51.44 | 4.97% | 197,439 |
| Aug 4, 2025 | 51.40 | 51.40 | 49.90 | 50.30 | 49.00 | 1.11% | 16,378 |
| Aug 1, 2025 | 50.00 | 50.00 | 49.55 | 49.75 | 48.47 | -0.50% | 24,385 |
| Jul 31, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 48.71 | 0.81% | 7,269 |
| Jul 30, 2025 | 49.80 | 50.00 | 49.40 | 49.60 | 48.32 | -0.70% | 26,290 |
| Jul 29, 2025 | 49.90 | 50.30 | 49.80 | 49.95 | 48.66 | 0.10% | 52,108 |
| Jul 28, 2025 | 50.40 | 50.60 | 49.80 | 49.90 | 48.61 | -0.40% | 48,292 |