Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 56.00
-0.90 (-1.58%)
Jun 25, 2026, 11:53 AM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 59.20 | 59.80 | 57.00 | 57.00 | 57.00 | -3.39% | 108,014 |
| Jun 17, 2026 | 59.80 | 60.10 | 58.80 | 59.00 | 59.00 | -1.01% | 44,815 |
| Jun 16, 2026 | 61.90 | 61.90 | 59.40 | 59.60 | 59.60 | -2.61% | 93,712 |
| Jun 15, 2026 | 62.00 | 62.50 | 60.80 | 61.20 | 61.20 | -1.45% | 25,425 |
| Jun 12, 2026 | 62.90 | 62.90 | 60.70 | 62.10 | 62.10 | -0.16% | 37,184 |
| Jun 11, 2026 | 62.20 | 63.50 | 62.10 | 62.20 | 62.20 | -0.32% | 24,652 |
| Jun 10, 2026 | 62.70 | 63.10 | 61.20 | 62.40 | 62.40 | -0.48% | 22,028 |
| Jun 9, 2026 | 62.80 | 63.60 | 62.10 | 62.70 | 62.70 | 0.64% | 29,175 |
| Jun 8, 2026 | 63.90 | 64.70 | 62.30 | 62.30 | 62.30 | -3.26% | 27,499 |
| Jun 5, 2026 | 62.40 | 64.40 | 62.30 | 64.40 | 64.40 | 3.87% | 37,824 |
| Jun 4, 2026 | 61.40 | 62.10 | 61.00 | 62.00 | 62.00 | 0.98% | 12,980 |
| Jun 3, 2026 | 60.80 | 61.40 | 60.20 | 61.40 | 61.40 | 0.99% | 39,191 |
| Jun 2, 2026 | 61.60 | 61.90 | 60.20 | 60.80 | 60.80 | -1.30% | 51,727 |
| Jun 1, 2026 | 61.90 | 62.40 | 61.30 | 61.60 | 61.60 | 1.15% | 44,635 |
| May 29, 2026 | 61.00 | 61.70 | 60.80 | 60.90 | 60.90 | 0.16% | 46,394 |
| May 28, 2026 | 60.60 | 62.30 | 60.50 | 60.80 | 60.80 | - | 45,467 |
| May 27, 2026 | 62.10 | 62.10 | 60.40 | 60.80 | 60.80 | -1.30% | 41,372 |
| May 26, 2026 | 62.00 | 62.40 | 61.40 | 61.60 | 61.60 | -1.44% | 96,162 |
| May 22, 2026 | 64.30 | 64.30 | 62.50 | 62.50 | 62.50 | -3.10% | 144,538 |
| May 21, 2026 | 66.00 | 66.00 | 64.30 | 64.50 | 64.50 | -0.77% | 47,826 |
| May 20, 2026 | 65.80 | 66.40 | 65.00 | 65.00 | 65.00 | -0.61% | 54,771 |
| May 19, 2026 | 64.30 | 65.80 | 63.90 | 65.40 | 65.40 | 2.51% | 39,525 |
| May 18, 2026 | 64.90 | 64.90 | 62.60 | 63.80 | 63.80 | -0.31% | 48,200 |
| May 15, 2026 | 65.80 | 65.80 | 63.30 | 64.00 | 64.00 | -2.14% | 61,199 |
| May 13, 2026 | 63.60 | 66.10 | 62.50 | 65.40 | 65.40 | 2.99% | 86,328 |
| May 12, 2026 | 69.30 | 69.30 | 63.00 | 63.50 | 63.50 | -9.03% | 312,391 |
| May 11, 2026 | 69.50 | 70.30 | 69.00 | 69.80 | 69.80 | 3.10% | 60,418 |
| May 8, 2026 | 68.20 | 70.40 | 67.70 | 67.70 | 67.70 | -0.44% | 64,982 |
| May 7, 2026 | 66.80 | 69.30 | 66.20 | 68.00 | 68.00 | 1.80% | 48,248 |
| May 6, 2026 | 71.00 | 71.00 | 66.80 | 66.80 | 66.80 | -5.52% | 53,965 |
| May 5, 2026 | 70.20 | 71.30 | 69.40 | 70.70 | 70.70 | 1.29% | 26,259 |
| May 4, 2026 | 70.50 | 70.80 | 69.20 | 69.80 | 69.80 | -0.29% | 38,294 |
| Apr 30, 2026 | 68.70 | 70.60 | 68.00 | 70.00 | 70.00 | 2.64% | 39,781 |
| Apr 29, 2026 | 69.70 | 69.70 | 68.00 | 68.20 | 68.20 | 1.04% | 29,905 |
| Apr 28, 2026 | 67.50 | 68.40 | 67.30 | 67.50 | 67.50 | 0.75% | 69,289 |
| Apr 27, 2026 | 65.60 | 67.80 | 65.60 | 67.00 | 67.00 | 2.29% | 41,780 |
| Apr 24, 2026 | 65.00 | 67.10 | 65.00 | 65.50 | 65.50 | -1.80% | 26,427 |
| Apr 23, 2026 | 67.50 | 68.20 | 66.70 | 66.70 | 66.70 | -0.30% | 39,075 |
| Apr 22, 2026 | 65.80 | 67.90 | 65.80 | 66.90 | 66.90 | 1.67% | 61,793 |
| Apr 21, 2026 | 67.50 | 67.80 | 65.00 | 65.80 | 65.80 | -2.23% | 94,024 |
| Apr 20, 2026 | 67.80 | 69.20 | 67.30 | 67.30 | 67.30 | 0.90% | 38,938 |
| Apr 17, 2026 | 73.50 | 73.50 | 66.70 | 66.70 | 66.70 | -4.17% | 110,617 |
| Apr 16, 2026 | 70.00 | 70.80 | 69.10 | 69.60 | 69.60 | -0.57% | 69,142 |
| Apr 15, 2026 | 72.40 | 72.80 | 70.00 | 70.00 | 70.00 | -3.45% | 35,422 |
| Apr 14, 2026 | 75.00 | 75.10 | 72.50 | 72.50 | 72.50 | -2.03% | 52,467 |
| Apr 13, 2026 | 71.90 | 74.30 | 71.90 | 74.00 | 74.00 | 2.92% | 70,100 |