Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 58.00
+0.20 (0.35%)
Sep 12, 2025, 3:45 PM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 50.50 | 50.50 | 50.10 | 50.10 | 48.81 | -0.20% | 17,423 |
| Jul 24, 2025 | 51.90 | 51.90 | 50.00 | 50.20 | 48.90 | -0.40% | 23,255 |
| Jul 23, 2025 | 50.20 | 50.70 | 50.00 | 50.40 | 49.10 | -0.20% | 21,614 |
| Jul 22, 2025 | 52.50 | 52.50 | 50.30 | 50.50 | 49.20 | -2.51% | 21,834 |
| Jul 21, 2025 | 52.20 | 52.20 | 51.50 | 51.80 | 50.46 | 0.97% | 25,521 |
| Jul 18, 2025 | 51.00 | 51.60 | 50.60 | 51.30 | 49.98 | 1.79% | 18,688 |
| Jul 17, 2025 | 49.50 | 50.40 | 49.50 | 50.40 | 49.10 | 1.61% | 4,401 |
| Jul 16, 2025 | 51.00 | 51.00 | 49.60 | 49.60 | 48.32 | -1.00% | 19,738 |
| Jul 15, 2025 | 52.00 | 52.00 | 50.10 | 50.10 | 48.81 | -1.96% | 21,869 |
| Jul 14, 2025 | 49.00 | 52.60 | 49.00 | 51.10 | 49.78 | 2.40% | 21,007 |
| Jul 11, 2025 | 51.00 | 52.10 | 49.80 | 49.90 | 48.61 | -0.80% | 32,237 |
| Jul 10, 2025 | 50.90 | 50.90 | 50.30 | 50.30 | 49.00 | -0.59% | 11,947 |
| Jul 9, 2025 | 50.00 | 50.80 | 50.00 | 50.60 | 49.29 | 1.20% | 17,389 |
| Jul 8, 2025 | 50.00 | 50.70 | 50.00 | 50.00 | 48.71 | -0.79% | 12,508 |
| Jul 7, 2025 | 49.10 | 50.50 | 49.10 | 50.40 | 49.10 | 0.40% | 28,663 |