Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 56.70
-1.30 (-2.24%)
Aug 27, 2026, 9:47 AM CET
Odfjell Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 59.10 | 59.10 | 57.00 | 57.30 | - | -1.21% | 8,614 |
| Aug 26, 2026 | 58.90 | 58.90 | 57.60 | 58.00 | 58.00 | -1.53% | 46,322 |
| Aug 25, 2026 | 59.10 | 59.40 | 58.50 | 58.90 | 58.90 | -0.34% | 50,383 |
| Aug 24, 2026 | 63.20 | 63.20 | 59.10 | 59.10 | 59.10 | -3.75% | 50,901 |
| Aug 21, 2026 | 62.60 | 62.80 | 61.00 | 61.40 | 61.40 | -1.92% | 60,032 |
| Aug 20, 2026 | 61.20 | 62.60 | 58.80 | 62.60 | 62.60 | 4.86% | 82,912 |
| Aug 19, 2026 | 59.80 | 61.20 | 59.00 | 59.70 | 59.70 | -1.32% | 55,170 |
| Aug 18, 2026 | 60.50 | 61.40 | 59.80 | 60.50 | 60.50 | 0.67% | 39,337 |
| Aug 17, 2026 | 61.00 | 61.00 | 59.40 | 60.10 | 60.10 | -1.48% | 60,860 |
| Aug 14, 2026 | 60.00 | 61.00 | 59.40 | 61.00 | 61.00 | 3.21% | 43,061 |
| Aug 13, 2026 | 59.00 | 59.50 | 58.50 | 59.10 | 59.10 | 1.20% | 25,725 |
| Aug 12, 2026 | 60.20 | 60.90 | 58.10 | 58.40 | 58.40 | -0.51% | 24,262 |
| Aug 11, 2026 | 58.00 | 60.00 | 57.90 | 58.70 | 58.70 | 2.09% | 59,736 |
| Aug 10, 2026 | 56.00 | 58.70 | 56.00 | 57.50 | 57.50 | 0.17% | 24,615 |
| Aug 7, 2026 | 56.70 | 57.70 | 56.00 | 57.40 | 57.40 | 0.70% | 52,467 |
| Aug 6, 2026 | 58.00 | 58.70 | 56.70 | 57.00 | 57.00 | -1.21% | 32,678 |
| Aug 5, 2026 | 57.00 | 58.80 | 57.00 | 57.70 | 57.70 | 0.35% | 15,141 |
| Aug 4, 2026 | 57.10 | 58.30 | 57.00 | 57.50 | 57.50 | 0.88% | 32,470 |
| Aug 3, 2026 | 57.10 | 58.30 | 56.70 | 57.00 | 57.00 | -1.89% | 27,074 |
| Jul 31, 2026 | 58.70 | 58.70 | 57.50 | 58.10 | 58.10 | 0.52% | 16,430 |
| Jul 30, 2026 | 58.70 | 58.70 | 56.30 | 57.80 | 57.80 | 1.40% | 22,073 |
| Jul 29, 2026 | 58.70 | 58.70 | 56.60 | 57.00 | 57.00 | -2.73% | 47,257 |
| Jul 28, 2026 | 57.50 | 58.90 | 57.30 | 58.60 | 58.60 | -2.01% | 23,930 |
| Jul 27, 2026 | 60.20 | 60.70 | 57.20 | 59.80 | 59.80 | -2.29% | 31,493 |
| Jul 24, 2026 | 61.00 | 61.20 | 59.70 | 61.20 | 61.20 | 1.32% | 34,390 |
| Jul 23, 2026 | 58.40 | 61.30 | 58.40 | 60.40 | 60.40 | 1.34% | 34,726 |
| Jul 22, 2026 | 57.30 | 60.00 | 57.30 | 59.60 | 59.60 | 3.47% | 18,157 |
| Jul 21, 2026 | 56.50 | 58.00 | 56.50 | 57.60 | 57.60 | 1.59% | 25,299 |
| Jul 20, 2026 | 56.00 | 57.40 | 56.00 | 56.70 | 56.70 | 0.18% | 19,493 |
| Jul 17, 2026 | 58.80 | 58.80 | 55.80 | 56.60 | 56.60 | 0.35% | 24,289 |
| Jul 16, 2026 | 56.10 | 57.10 | 55.30 | 56.40 | 56.40 | 0.71% | 33,830 |
| Jul 15, 2026 | 56.80 | 56.90 | 56.00 | 56.00 | 56.00 | -1.23% | 21,987 |
| Jul 14, 2026 | 57.00 | 57.50 | 55.90 | 56.70 | 56.70 | -0.70% | 29,392 |
| Jul 13, 2026 | 56.50 | 57.10 | 56.00 | 57.10 | 57.10 | 1.06% | 27,598 |
| Jul 10, 2026 | 56.20 | 56.50 | 55.90 | 56.50 | 56.50 | 0.36% | 20,904 |
| Jul 9, 2026 | 56.30 | 58.50 | 55.20 | 56.30 | 56.30 | 0.36% | 65,716 |
| Jul 8, 2026 | 54.50 | 57.30 | 54.50 | 56.10 | 56.10 | 1.08% | 55,627 |
| Jul 7, 2026 | 54.30 | 56.70 | 54.30 | 55.50 | 55.50 | 2.59% | 82,932 |
| Jul 6, 2026 | 56.50 | 56.50 | 54.00 | 54.10 | 54.10 | -2.52% | 25,797 |
| Jul 3, 2026 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | 0.91% | 26,196 |
| Jul 2, 2026 | 53.80 | 55.40 | 53.60 | 55.00 | 55.00 | 1.29% | 36,142 |
| Jul 1, 2026 | 54.80 | 54.80 | 53.80 | 54.30 | 54.30 | -0.73% | 34,532 |
| Jun 30, 2026 | 54.20 | 54.80 | 53.80 | 54.70 | 54.70 | 1.11% | 47,420 |
| Jun 29, 2026 | 54.80 | 54.80 | 53.70 | 54.10 | 54.10 | 1.12% | 71,471 |
| Jun 26, 2026 | 56.20 | 56.30 | 53.20 | 53.50 | 53.50 | -4.46% | 144,787 |
| Jun 25, 2026 | 57.00 | 57.00 | 55.60 | 56.00 | 56.00 | -1.58% | 60,182 |
| Jun 24, 2026 | 58.50 | 58.50 | 56.30 | 56.90 | 56.90 | -1.90% | 35,367 |
| Jun 23, 2026 | 57.90 | 58.60 | 57.70 | 58.00 | 58.00 | -1.19% | 18,882 |
| Jun 22, 2026 | 59.20 | 59.30 | 58.20 | 58.70 | 58.70 | -0.68% | 20,830 |
| Jun 19, 2026 | 57.20 | 59.10 | 57.20 | 59.10 | 59.10 | 3.68% | 43,068 |