Odfjell Technology Ltd. (OSL:OTL)
Norway · Delayed Price · Currency is NOK 62.00
+0.60 (0.98%)
Jun 4, 2026, 4:25 PM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 74.80 | 74.80 | 71.90 | 71.90 | 71.90 | -1.10% | 27,357 |
| Apr 9, 2026 | 71.00 | 75.00 | 71.00 | 72.70 | 72.70 | 1.82% | 98,424 |
| Apr 8, 2026 | 72.00 | 72.60 | 70.60 | 71.40 | 71.40 | -2.72% | 97,403 |
| Apr 7, 2026 | 73.00 | 74.90 | 72.80 | 73.40 | 73.40 | 0.41% | 59,267 |
| Apr 1, 2026 | 73.80 | 73.80 | 72.20 | 73.10 | 73.10 | -0.81% | 39,306 |
| Mar 31, 2026 | 74.00 | 75.40 | 73.10 | 73.70 | 73.70 | 0.14% | 50,546 |
| Mar 30, 2026 | 74.90 | 74.90 | 73.50 | 73.60 | 73.60 | -0.14% | 48,195 |
| Mar 27, 2026 | 73.30 | 74.30 | 73.00 | 73.70 | 73.70 | 0.27% | 61,283 |
| Mar 26, 2026 | 73.50 | 74.70 | 72.80 | 73.50 | 73.50 | - | 57,384 |
| Mar 25, 2026 | 75.10 | 75.10 | 73.40 | 73.50 | 73.50 | -2.26% | 65,893 |
| Mar 24, 2026 | 72.60 | 75.40 | 71.70 | 75.20 | 75.20 | 4.44% | 99,051 |
| Mar 23, 2026 | 71.40 | 73.50 | 69.70 | 72.00 | 72.00 | 0.98% | 68,555 |
| Mar 20, 2026 | 72.00 | 72.20 | 71.00 | 71.30 | 71.30 | -0.83% | 69,144 |
| Mar 19, 2026 | 68.30 | 72.00 | 68.30 | 71.90 | 71.90 | 3.01% | 95,528 |
| Mar 18, 2026 | 69.10 | 71.00 | 67.60 | 69.80 | 69.80 | 0.29% | 88,608 |