Borr Drilling Limited (OSL:BORR)
Norway
· Delayed Price · Currency is NOK 55.23
+1.19 (2.20%)
Apr 28, 2026, 4:25 PM CET
Borr Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.50 | 55.23 | 52.50 | 55.23 | - | 2.20% | 41,831 |
| Apr 27, 2026 | 52.58 | 55.17 | 51.95 | 54.04 | 54.04 | 3.58% | 58,401 |
| Apr 24, 2026 | 53.02 | 53.02 | 51.00 | 52.17 | 52.17 | 1.52% | 31,314 |
| Apr 23, 2026 | 51.49 | 52.14 | 51.00 | 51.39 | 51.39 | -1.36% | 66,753 |
| Apr 22, 2026 | 52.00 | 54.60 | 51.55 | 52.10 | 52.10 | -0.99% | 101,519 |
| Apr 21, 2026 | 52.81 | 54.59 | 52.50 | 52.62 | 52.62 | 0.67% | 42,356 |
| Apr 20, 2026 | 51.82 | 54.20 | 51.80 | 52.27 | 52.27 | 1.65% | 120,348 |
| Apr 17, 2026 | 53.50 | 54.00 | 49.50 | 51.42 | 51.42 | -1.12% | 246,007 |
| Apr 16, 2026 | 52.00 | 53.01 | 51.70 | 52.00 | 52.00 | -0.91% | 34,955 |
| Apr 15, 2026 | 54.00 | 55.60 | 51.71 | 52.48 | 52.48 | -4.37% | 134,414 |
| Apr 14, 2026 | 57.05 | 57.81 | 54.80 | 54.88 | 54.88 | -4.36% | 62,877 |
| Apr 13, 2026 | 58.00 | 58.99 | 56.30 | 57.38 | 57.38 | 3.24% | 111,190 |
| Apr 10, 2026 | 56.00 | 58.00 | 55.18 | 55.58 | 55.58 | -1.98% | 35,581 |
| Apr 9, 2026 | 58.01 | 60.45 | 56.06 | 56.70 | 56.70 | -2.26% | 30,980 |
| Apr 8, 2026 | 56.55 | 58.37 | 54.80 | 58.01 | 58.01 | 1.10% | 106,484 |
| Apr 7, 2026 | 56.75 | 58.50 | 56.00 | 57.38 | 57.38 | 1.56% | 89,905 |
| Apr 1, 2026 | 56.98 | 56.99 | 54.10 | 56.50 | 56.50 | -1.94% | 23,217 |
| Mar 31, 2026 | 57.13 | 59.12 | 55.01 | 57.62 | 57.62 | -1.96% | 90,878 |
| Mar 30, 2026 | 57.01 | 60.76 | 57.01 | 58.77 | 58.77 | 0.29% | 166,449 |
| Mar 27, 2026 | 57.10 | 59.80 | 56.51 | 58.60 | 58.60 | 4.23% | 93,505 |
| Mar 26, 2026 | 54.18 | 56.95 | 52.60 | 56.22 | 56.22 | 4.56% | 151,898 |
| Mar 25, 2026 | 52.03 | 54.90 | 51.57 | 53.77 | 53.77 | 3.68% | 216,254 |
| Mar 24, 2026 | 50.00 | 54.39 | 49.50 | 51.86 | 51.86 | 6.12% | 84,445 |
| Mar 23, 2026 | 45.33 | 50.29 | 43.89 | 48.87 | 48.87 | 7.32% | 59,054 |
| Mar 20, 2026 | 46.00 | 46.50 | 44.79 | 45.54 | 45.54 | -1.30% | 21,219 |
| Mar 19, 2026 | 46.01 | 46.60 | 45.01 | 46.14 | 46.14 | -0.91% | 54,805 |
| Mar 18, 2026 | 47.66 | 48.43 | 45.76 | 46.56 | 46.56 | 0.14% | 90,593 |
| Mar 17, 2026 | 48.99 | 49.50 | 46.34 | 46.50 | 46.50 | -6.22% | 52,840 |
| Mar 16, 2026 | 49.09 | 50.10 | 49.00 | 49.58 | 49.58 | 0.91% | 21,703 |
| Mar 13, 2026 | 50.09 | 50.17 | 49.00 | 49.14 | 49.14 | -4.59% | 74,193 |
| Mar 12, 2026 | 52.28 | 53.00 | 51.50 | 51.50 | 51.50 | -4.77% | 22,567 |
| Mar 11, 2026 | 53.74 | 54.16 | 51.40 | 54.08 | 54.08 | 0.63% | 68,221 |
| Mar 10, 2026 | 51.21 | 54.61 | 51.21 | 53.74 | 53.74 | 1.40% | 59,474 |
| Mar 9, 2026 | 53.50 | 53.50 | 51.00 | 53.00 | 53.00 | -3.32% | 156,069 |
| Mar 6, 2026 | 56.75 | 56.90 | 54.21 | 54.82 | 54.82 | -4.74% | 18,877 |
| Mar 5, 2026 | 57.50 | 57.55 | 54.80 | 57.55 | 57.55 | 0.96% | 40,329 |
| Mar 4, 2026 | 56.44 | 57.39 | 55.45 | 57.00 | 57.00 | 1.10% | 38,104 |
| Mar 3, 2026 | 58.71 | 59.58 | 56.38 | 56.38 | 56.38 | -2.76% | 68,605 |
| Mar 2, 2026 | 57.13 | 64.60 | 56.51 | 57.98 | 57.98 | 2.51% | 169,114 |
| Feb 27, 2026 | 56.09 | 57.48 | 55.78 | 56.56 | 56.56 | 1.38% | 19,621 |
| Feb 26, 2026 | 58.00 | 58.00 | 55.51 | 55.79 | 55.79 | -2.57% | 50,328 |
| Feb 25, 2026 | 58.47 | 58.68 | 56.57 | 57.26 | 57.26 | -1.28% | 88,189 |
| Feb 24, 2026 | 54.19 | 58.00 | 54.19 | 58.00 | 58.00 | 3.35% | 78,908 |
| Feb 23, 2026 | 56.53 | 57.27 | 54.80 | 56.12 | 56.12 | -1.79% | 76,521 |
| Feb 20, 2026 | 57.20 | 57.96 | 56.00 | 57.14 | 57.14 | 4.73% | 193,279 |
| Feb 19, 2026 | 54.80 | 57.04 | 50.66 | 54.56 | 54.56 | 1.32% | 172,735 |
| Feb 18, 2026 | 53.08 | 54.10 | 52.01 | 53.85 | 53.85 | 5.55% | 76,654 |
| Feb 17, 2026 | 53.17 | 54.00 | 50.80 | 51.02 | 51.02 | -3.70% | 84,859 |
| Feb 16, 2026 | 53.00 | 53.00 | 52.14 | 52.98 | 52.98 | 1.61% | 11,370 |
| Feb 13, 2026 | 52.24 | 53.00 | 50.93 | 52.14 | 52.14 | -3.78% | 36,242 |
| Feb 12, 2026 | 54.50 | 54.79 | 53.26 | 54.19 | 54.19 | 3.63% | 91,135 |
| Feb 11, 2026 | 55.00 | 55.00 | 51.80 | 52.29 | 52.29 | 0.56% | 17,327 |
| Feb 10, 2026 | 53.80 | 54.74 | 51.82 | 52.00 | 52.00 | -0.69% | 79,117 |
| Feb 9, 2026 | 50.66 | 53.04 | 50.50 | 52.36 | 52.36 | 5.78% | 101,093 |
| Feb 6, 2026 | 49.90 | 49.90 | 48.13 | 49.50 | 49.50 | 2.64% | 43,546 |
| Feb 5, 2026 | 50.70 | 54.00 | 47.32 | 48.23 | 48.23 | 0.49% | 168,147 |
| Feb 4, 2026 | 47.20 | 49.00 | 46.50 | 47.99 | 47.99 | 4.33% | 165,193 |
| Feb 3, 2026 | 45.88 | 46.41 | 45.12 | 46.00 | 46.00 | 2.22% | 81,996 |
| Feb 2, 2026 | 44.39 | 45.00 | 43.10 | 45.00 | 45.00 | 2.13% | 96,225 |
| Jan 30, 2026 | 44.37 | 44.60 | 43.56 | 44.06 | 44.06 | -0.69% | 31,791 |
| Jan 29, 2026 | 43.30 | 46.27 | 43.20 | 44.37 | 44.37 | 3.73% | 50,519 |
| Jan 28, 2026 | 43.74 | 44.40 | 42.61 | 42.77 | 42.77 | -1.05% | 43,912 |
| Jan 27, 2026 | 43.64 | 44.06 | 42.75 | 43.23 | 43.23 | -0.75% | 57,775 |
| Jan 26, 2026 | 44.05 | 44.40 | 43.54 | 43.55 | 43.55 | -3.22% | 34,880 |
| Jan 23, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 3.59% | 62,678 |
| Jan 22, 2026 | 43.50 | 43.70 | 42.60 | 43.44 | 43.44 | 0.49% | 25,001 |
| Jan 21, 2026 | 42.03 | 43.69 | 42.03 | 43.23 | 43.23 | 1.24% | 24,759 |
| Jan 20, 2026 | 42.55 | 43.61 | 41.80 | 42.70 | 42.70 | -2.95% | 48,463 |
| Jan 19, 2026 | 43.00 | 44.00 | 42.22 | 44.00 | 44.00 | 0.06% | 9,496 |
| Jan 16, 2026 | 44.09 | 44.90 | 43.69 | 43.98 | 43.98 | -0.40% | 83,513 |
| Jan 15, 2026 | 44.97 | 45.84 | 43.26 | 44.15 | 44.15 | -1.00% | 28,489 |
| Jan 14, 2026 | 44.50 | 45.60 | 43.60 | 44.60 | 44.60 | 0.37% | 155,166 |
| Jan 13, 2026 | 42.70 | 44.60 | 42.50 | 44.43 | 44.43 | 3.93% | 163,336 |
| Jan 12, 2026 | 45.00 | 45.00 | 42.55 | 42.75 | 42.75 | -1.99% | 93,383 |
| Jan 9, 2026 | 43.88 | 44.50 | 42.47 | 43.62 | 43.62 | 1.95% | 178,657 |
| Jan 8, 2026 | 43.00 | 43.50 | 42.10 | 42.79 | 42.79 | 3.10% | 85,908 |
| Jan 7, 2026 | 41.88 | 41.88 | 40.60 | 41.50 | 41.50 | -0.72% | 78,161 |
| Jan 6, 2026 | 40.00 | 41.88 | 40.00 | 41.80 | 41.80 | 6.09% | 167,511 |
| Jan 5, 2026 | 40.72 | 43.00 | 39.10 | 39.40 | 39.40 | -3.61% | 204,218 |
| Jan 2, 2026 | 41.21 | 41.87 | 40.51 | 40.88 | 40.88 | -0.87% | 67,464 |
| Dec 30, 2025 | 40.59 | 43.55 | 40.42 | 41.24 | 41.24 | 2.95% | 86,676 |
| Dec 29, 2025 | 42.00 | 42.00 | 39.61 | 40.06 | 40.06 | -1.38% | 80,934 |
| Dec 23, 2025 | 43.00 | 43.01 | 40.01 | 40.62 | 40.62 | -4.44% | 120,676 |
| Dec 22, 2025 | 41.98 | 43.50 | 40.00 | 42.50 | 42.50 | 7.59% | 185,714 |