Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 62.80
+1.40 (2.28%)
Sep 16, 2026, 4:25 PM CET
Odfjell Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 62.20 | 62.80 | 61.50 | 62.80 | 62.80 | 2.28% | 35,967 |
| Sep 15, 2026 | 60.40 | 61.40 | 60.10 | 61.40 | 61.40 | 0.66% | 28,440 |
| Sep 14, 2026 | 63.00 | 64.30 | 60.50 | 61.00 | 61.00 | -1.93% | 57,780 |
| Sep 11, 2026 | 60.40 | 62.50 | 60.40 | 62.20 | 62.20 | 3.32% | 51,756 |
| Sep 10, 2026 | 60.80 | 61.40 | 60.20 | 60.20 | 60.20 | -0.17% | 44,558 |
| Sep 9, 2026 | 62.00 | 62.00 | 60.00 | 60.30 | 60.30 | -0.66% | 22,444 |
| Sep 8, 2026 | 59.60 | 61.00 | 59.60 | 60.70 | 60.70 | 1.17% | 33,187 |
| Sep 7, 2026 | 60.60 | 61.50 | 59.60 | 60.00 | 60.00 | -1.80% | 31,350 |
| Sep 4, 2026 | 60.00 | 61.60 | 59.70 | 61.10 | 61.10 | 0.99% | 42,054 |
| Sep 3, 2026 | 61.00 | 62.50 | 60.10 | 60.50 | 60.50 | 0.33% | 157,731 |
| Sep 2, 2026 | 58.80 | 61.50 | 58.20 | 60.30 | 60.30 | 2.73% | 96,232 |
| Sep 1, 2026 | 59.60 | 59.70 | 58.10 | 58.70 | 58.70 | -0.84% | 36,136 |
| Aug 31, 2026 | 58.00 | 59.40 | 58.00 | 59.20 | 59.20 | 1.20% | 42,274 |
| Aug 28, 2026 | 59.00 | 59.00 | 57.70 | 58.50 | 58.50 | 1.92% | 43,401 |
| Aug 27, 2026 | 59.10 | 59.10 | 56.70 | 57.40 | 57.40 | -1.03% | 129,765 |
| 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 |