Odfjell Drilling Ltd. (OSL:ODL)
Norway
· Delayed Price · Currency is NOK 79.30
-1.00 (-1.25%)
Sep 29, 2025, 12:45 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.20 | 80.30 | 79.10 | 80.30 | 80.30 | 1.01% | 186,110 |
| Sep 25, 2025 | 80.00 | 80.30 | 79.10 | 79.50 | 79.50 | -0.50% | 161,918 |
| Sep 24, 2025 | 79.30 | 79.90 | 78.40 | 79.90 | 79.90 | 0.63% | 141,880 |
| Sep 23, 2025 | 78.10 | 79.60 | 77.60 | 79.40 | 79.40 | 2.72% | 183,112 |
| Sep 22, 2025 | 78.40 | 78.50 | 77.20 | 77.30 | 77.30 | -1.40% | 247,143 |
| Sep 19, 2025 | 79.80 | 80.10 | 78.30 | 78.40 | 78.40 | -1.51% | 227,166 |
| Sep 18, 2025 | 79.00 | 80.40 | 78.70 | 79.60 | 79.60 | 1.14% | 275,204 |
| Sep 17, 2025 | 78.60 | 79.00 | 78.00 | 78.70 | 78.70 | 0.64% | 299,588 |
| Sep 16, 2025 | 78.00 | 78.20 | 76.50 | 78.20 | 78.20 | 0.39% | 227,638 |
| Sep 15, 2025 | 78.70 | 78.90 | 77.40 | 77.90 | 77.90 | -0.26% | 273,367 |
| Sep 12, 2025 | 78.80 | 78.80 | 77.80 | 78.10 | 78.10 | -0.89% | 240,479 |
| Sep 11, 2025 | 79.40 | 80.00 | 78.60 | 78.80 | 78.80 | -0.25% | 203,941 |
| Sep 10, 2025 | 78.80 | 79.20 | 77.90 | 79.00 | 79.00 | 0.38% | 297,651 |
| Sep 9, 2025 | 77.50 | 78.70 | 77.20 | 78.70 | 78.70 | 1.55% | 188,870 |
| Sep 8, 2025 | 78.00 | 78.70 | 77.50 | 77.50 | 77.50 | - | 190,087 |
| Sep 5, 2025 | 78.80 | 78.90 | 77.40 | 77.50 | 77.50 | -1.52% | 217,330 |
| Sep 4, 2025 | 78.90 | 78.90 | 78.10 | 78.70 | 78.70 | -0.13% | 186,273 |
| Sep 3, 2025 | 79.50 | 80.10 | 78.40 | 78.80 | 78.80 | -2.48% | 407,324 |
| Sep 2, 2025 | 82.00 | 82.30 | 80.50 | 80.80 | 79.00 | -0.86% | 317,618 |
| Sep 1, 2025 | 82.70 | 83.30 | 80.80 | 81.50 | 79.68 | 0.62% | 534,223 |
| Aug 29, 2025 | 80.60 | 81.20 | 80.30 | 81.00 | 79.19 | 1.12% | 473,665 |
| Aug 28, 2025 | 81.00 | 81.40 | 79.70 | 80.10 | 78.31 | -0.74% | 203,093 |
| Aug 27, 2025 | 80.60 | 81.00 | 79.50 | 80.70 | 78.90 | 1.64% | 283,755 |
| Aug 26, 2025 | 80.00 | 80.00 | 79.40 | 79.40 | 77.63 | -0.75% | 773,605 |
| Aug 25, 2025 | 81.10 | 81.10 | 79.20 | 80.00 | 78.21 | -1.72% | 230,132 |
| Aug 22, 2025 | 81.00 | 82.70 | 80.60 | 81.40 | 79.58 | 1.75% | 663,164 |
| Aug 21, 2025 | 79.90 | 81.40 | 79.40 | 80.00 | 78.21 | 2.17% | 658,882 |
| Aug 20, 2025 | 78.30 | 79.00 | 76.80 | 78.30 | 76.55 | 1.82% | 616,214 |
| Aug 19, 2025 | 74.40 | 78.90 | 74.40 | 76.90 | 75.18 | 7.70% | 1,049,725 |
| Aug 18, 2025 | 71.80 | 71.90 | 71.10 | 71.40 | 69.81 | -0.56% | 241,825 |
| Aug 15, 2025 | 71.40 | 72.30 | 71.30 | 71.80 | 70.20 | 1.41% | 157,542 |
| Aug 14, 2025 | 71.10 | 71.20 | 70.70 | 70.80 | 69.22 | - | 122,177 |
| Aug 13, 2025 | 72.50 | 72.50 | 70.80 | 70.80 | 69.22 | -0.98% | 419,461 |
| Aug 12, 2025 | 71.50 | 71.80 | 70.80 | 71.50 | 69.90 | 0.14% | 185,921 |
| Aug 11, 2025 | 72.30 | 72.60 | 71.10 | 71.40 | 69.81 | -1.24% | 201,699 |
| Aug 8, 2025 | 73.00 | 73.40 | 72.30 | 72.30 | 70.69 | -0.96% | 141,527 |
| Aug 7, 2025 | 73.50 | 74.10 | 72.80 | 73.00 | 71.37 | -0.27% | 189,994 |
| Aug 6, 2025 | 74.00 | 74.30 | 73.10 | 73.20 | 71.57 | -0.14% | 273,373 |
| Aug 5, 2025 | 72.80 | 73.80 | 72.80 | 73.30 | 71.66 | 1.38% | 227,112 |
| Aug 4, 2025 | 73.90 | 74.30 | 72.30 | 72.30 | 70.69 | -0.96% | 164,860 |
| Aug 1, 2025 | 74.00 | 74.00 | 72.50 | 73.00 | 71.37 | -1.35% | 258,354 |
| Jul 31, 2025 | 74.80 | 75.10 | 73.60 | 74.00 | 72.35 | -0.80% | 232,692 |
| Jul 30, 2025 | 76.40 | 76.60 | 74.20 | 74.60 | 72.93 | -1.06% | 248,706 |
| Jul 29, 2025 | 73.80 | 76.00 | 73.70 | 75.40 | 73.72 | 2.86% | 361,316 |
| Jul 28, 2025 | 72.70 | 73.30 | 71.70 | 73.30 | 71.66 | 1.10% | 194,077 |
| Jul 25, 2025 | 73.40 | 73.70 | 72.50 | 72.50 | 70.88 | -1.09% | 175,928 |
| Jul 24, 2025 | 73.30 | 73.90 | 73.00 | 73.30 | 71.66 | 0.69% | 202,893 |
| Jul 23, 2025 | 73.90 | 73.90 | 72.80 | 72.80 | 71.17 | 0.28% | 235,864 |
| Jul 22, 2025 | 71.60 | 73.40 | 71.60 | 72.60 | 70.98 | 1.54% | 182,740 |
| Jul 21, 2025 | 71.50 | 72.60 | 71.10 | 71.50 | 69.90 | 0.42% | 250,992 |