Odfjell SE (OSL:ODF)
Norway
· Delayed Price · Currency is NOK 128.80
-1.00 (-0.77%)
At close: Dec 5, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.00 | 130.40 | 128.20 | 128.80 | 128.80 | -0.77% | 20,613 |
| Dec 4, 2025 | 128.00 | 129.80 | 127.00 | 129.80 | 129.80 | 1.88% | 32,569 |
| Dec 3, 2025 | 126.80 | 129.40 | 126.80 | 127.40 | 127.40 | 0.95% | 75,542 |
| Dec 2, 2025 | 129.40 | 130.60 | 126.00 | 126.20 | 126.20 | -2.32% | 28,113 |
| Dec 1, 2025 | 129.00 | 129.80 | 127.60 | 129.20 | 129.20 | 0.62% | 22,560 |
| Nov 28, 2025 | 126.00 | 128.60 | 126.00 | 128.40 | 128.40 | 0.94% | 31,423 |
| Nov 27, 2025 | 126.40 | 127.60 | 125.40 | 127.20 | 127.20 | 0.63% | 33,658 |
| Nov 26, 2025 | 127.40 | 128.00 | 126.00 | 126.40 | 126.40 | 0.16% | 29,792 |
| Nov 25, 2025 | 125.00 | 129.40 | 125.00 | 126.20 | 126.20 | -0.16% | 51,623 |
| Nov 24, 2025 | 127.00 | 127.00 | 124.00 | 126.40 | 126.40 | -0.16% | 34,956 |
| Nov 21, 2025 | 127.00 | 127.20 | 124.60 | 126.60 | 126.60 | -2.01% | 26,933 |
| Nov 20, 2025 | 126.60 | 129.20 | 124.40 | 129.20 | 129.20 | 2.38% | 54,904 |
| Nov 19, 2025 | 123.80 | 126.40 | 123.60 | 126.20 | 126.20 | 3.10% | 88,800 |
| Nov 18, 2025 | 123.20 | 123.20 | 121.20 | 122.40 | 122.40 | -3.01% | 32,154 |
| Nov 17, 2025 | 124.00 | 126.60 | 124.00 | 126.20 | 126.20 | 1.77% | 49,607 |
| Nov 14, 2025 | 124.80 | 124.80 | 122.20 | 124.00 | 124.00 | - | 30,060 |
| Nov 13, 2025 | 123.60 | 124.00 | 121.00 | 124.00 | 124.00 | - | 20,454 |
| Nov 12, 2025 | 123.00 | 124.00 | 121.80 | 124.00 | 124.00 | 0.81% | 27,803 |
| Nov 11, 2025 | 121.00 | 123.40 | 121.00 | 123.00 | 123.00 | 0.99% | 186,635 |
| Nov 10, 2025 | 122.80 | 122.80 | 120.20 | 121.80 | 121.80 | - | 31,886 |
| Nov 7, 2025 | 120.40 | 122.00 | 119.00 | 121.80 | 121.80 | - | 23,744 |
| Nov 6, 2025 | 120.00 | 125.20 | 120.00 | 121.80 | 121.80 | 2.87% | 74,140 |
| Nov 5, 2025 | 118.20 | 119.60 | 117.40 | 118.40 | 118.40 | -0.84% | 18,427 |
| Nov 4, 2025 | 123.00 | 123.00 | 118.60 | 119.40 | 119.40 | -2.45% | 25,741 |
| Nov 3, 2025 | 122.60 | 124.20 | 121.40 | 122.40 | 122.40 | 0.49% | 33,488 |
| Oct 31, 2025 | 121.80 | 122.00 | 119.00 | 121.80 | 121.80 | 1.33% | 22,521 |
| Oct 30, 2025 | 121.40 | 122.00 | 118.80 | 120.20 | 120.20 | -2.12% | 49,884 |
| Oct 29, 2025 | 118.60 | 122.80 | 118.00 | 122.80 | 122.80 | 4.24% | 41,812 |
| Oct 28, 2025 | 116.00 | 119.80 | 115.40 | 117.80 | 117.80 | 0.68% | 78,996 |
| Oct 27, 2025 | 117.60 | 117.60 | 115.20 | 117.00 | 117.00 | 0.34% | 44,103 |
| Oct 24, 2025 | 116.00 | 116.60 | 114.80 | 116.60 | 116.60 | 0.34% | 37,208 |
| Oct 23, 2025 | 115.00 | 117.00 | 114.80 | 116.20 | 116.20 | 1.75% | 73,054 |
| Oct 22, 2025 | 114.00 | 114.60 | 112.40 | 114.20 | 114.20 | 0.18% | 182,722 |
| Oct 21, 2025 | 115.80 | 115.80 | 112.80 | 114.00 | 114.00 | -0.70% | 27,311 |
| Oct 20, 2025 | 114.20 | 116.60 | 114.00 | 114.80 | 114.80 | 0.70% | 18,399 |
| Oct 17, 2025 | 113.00 | 114.80 | 112.40 | 114.00 | 114.00 | -0.87% | 39,846 |
| Oct 16, 2025 | 113.80 | 116.40 | 113.80 | 115.00 | 115.00 | 0.17% | 25,564 |
| Oct 15, 2025 | 112.80 | 114.80 | 112.00 | 114.80 | 114.80 | 1.77% | 42,603 |
| Oct 14, 2025 | 113.60 | 114.20 | 111.60 | 112.80 | 112.80 | -0.53% | 75,723 |
| Oct 13, 2025 | 112.80 | 114.20 | 109.40 | 113.40 | 113.40 | -0.18% | 55,493 |
| Oct 10, 2025 | 114.80 | 115.80 | 112.80 | 113.60 | 113.60 | -0.87% | 50,217 |
| Oct 9, 2025 | 115.40 | 117.00 | 114.20 | 114.60 | 114.60 | 0.88% | 149,806 |
| Oct 8, 2025 | 114.80 | 116.00 | 112.40 | 113.60 | 113.60 | -1.05% | 71,679 |
| Oct 7, 2025 | 117.20 | 117.60 | 113.60 | 114.80 | 114.80 | -3.04% | 89,301 |
| Oct 6, 2025 | 119.60 | 120.00 | 118.00 | 118.40 | 118.40 | -1.50% | 188,580 |
| Oct 3, 2025 | 121.80 | 122.20 | 118.60 | 120.20 | 120.20 | -0.83% | 41,654 |
| Oct 2, 2025 | 124.80 | 124.80 | 121.20 | 121.20 | 121.20 | -2.73% | 50,017 |
| Oct 1, 2025 | 122.80 | 125.40 | 121.60 | 124.60 | 124.60 | 1.47% | 27,740 |
| Sep 30, 2025 | 122.60 | 124.60 | 121.40 | 122.80 | 122.80 | 1.15% | 48,568 |
| Sep 29, 2025 | 123.80 | 123.80 | 120.60 | 121.40 | 121.40 | -0.82% | 26,791 |
| Sep 26, 2025 | 123.40 | 124.20 | 121.00 | 122.40 | 122.40 | -0.81% | 37,745 |
| Sep 25, 2025 | 125.00 | 126.20 | 123.40 | 123.40 | 123.40 | -2.53% | 36,256 |
| Sep 24, 2025 | 126.00 | 127.20 | 125.20 | 126.60 | 126.60 | -0.31% | 25,537 |
| Sep 23, 2025 | 128.20 | 128.20 | 125.20 | 127.00 | 127.00 | -0.31% | 27,161 |
| Sep 22, 2025 | 130.00 | 130.00 | 126.60 | 127.40 | 127.40 | -2.00% | 40,093 |
| Sep 19, 2025 | 134.40 | 134.40 | 128.20 | 130.00 | 130.00 | -2.40% | 72,918 |
| Sep 18, 2025 | 131.20 | 134.40 | 131.20 | 133.20 | 133.20 | 1.99% | 77,887 |
| Sep 17, 2025 | 129.40 | 131.40 | 128.20 | 130.60 | 130.60 | 2.19% | 97,623 |
| Sep 16, 2025 | 126.40 | 127.80 | 124.40 | 127.80 | 127.80 | 1.43% | 58,451 |
| Sep 15, 2025 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 7.88% | 110,777 |
| Sep 12, 2025 | 116.00 | 118.00 | 115.40 | 116.80 | 116.80 | 0.69% | 37,399 |
| Sep 11, 2025 | 117.00 | 117.80 | 115.80 | 116.00 | 116.00 | -0.34% | 25,390 |
| Sep 10, 2025 | 118.80 | 118.80 | 115.40 | 116.40 | 116.40 | -1.19% | 28,929 |
| Sep 9, 2025 | 120.40 | 120.40 | 117.80 | 117.80 | 117.80 | -1.17% | 116,263 |
| Sep 8, 2025 | 116.20 | 120.60 | 116.20 | 119.20 | 119.20 | 2.41% | 420,801 |
| Sep 5, 2025 | 119.00 | 119.40 | 116.40 | 116.40 | 116.40 | -1.85% | 58,598 |
| Sep 4, 2025 | 117.60 | 119.20 | 116.40 | 118.60 | 118.60 | 1.19% | 22,199 |
| Sep 3, 2025 | 116.40 | 119.00 | 115.80 | 117.20 | 117.20 | 0.69% | 53,364 |
| Sep 2, 2025 | 117.00 | 119.00 | 115.80 | 116.40 | 116.40 | -0.34% | 39,306 |
| Sep 1, 2025 | 119.40 | 120.20 | 116.60 | 116.80 | 116.80 | -2.01% | 28,079 |
| Aug 29, 2025 | 116.80 | 120.00 | 116.60 | 119.20 | 119.20 | 2.05% | 43,507 |
| Aug 28, 2025 | 114.40 | 117.60 | 114.40 | 116.80 | 116.80 | 2.82% | 47,252 |
| Aug 27, 2025 | 114.40 | 114.40 | 112.40 | 113.60 | 113.60 | -0.87% | 34,547 |
| Aug 26, 2025 | 115.00 | 115.80 | 112.20 | 114.60 | 114.60 | -1.55% | 126,070 |
| Aug 25, 2025 | 120.00 | 120.00 | 116.40 | 116.40 | 116.40 | -6.58% | 61,022 |
| Aug 22, 2025 | 123.00 | 125.00 | 122.00 | 124.60 | 119.67 | 1.80% | 70,938 |
| Aug 21, 2025 | 124.00 | 124.80 | 122.00 | 122.40 | 117.56 | -0.97% | 49,216 |
| Aug 20, 2025 | 122.00 | 124.60 | 119.40 | 123.60 | 118.71 | 1.98% | 76,092 |
| Aug 19, 2025 | 119.00 | 122.60 | 119.00 | 121.20 | 116.40 | 2.36% | 30,886 |
| Aug 18, 2025 | 119.40 | 119.40 | 115.60 | 118.40 | 113.72 | -1.50% | 55,348 |
| Aug 15, 2025 | 123.00 | 123.00 | 119.20 | 120.20 | 115.44 | -1.31% | 58,250 |
| Aug 14, 2025 | 127.40 | 127.40 | 121.40 | 121.80 | 116.98 | -3.94% | 59,602 |
| Aug 13, 2025 | 124.80 | 127.60 | 123.00 | 126.80 | 121.78 | 3.09% | 33,871 |
| Aug 12, 2025 | 122.00 | 123.40 | 121.20 | 123.00 | 118.13 | 1.32% | 39,520 |
| Aug 11, 2025 | 127.80 | 127.80 | 121.40 | 121.40 | 116.60 | -3.96% | 53,144 |
| Aug 8, 2025 | 126.40 | 128.20 | 125.60 | 126.40 | 121.40 | 0.80% | 39,711 |
| Aug 7, 2025 | 130.60 | 130.60 | 125.40 | 125.40 | 120.44 | -4.86% | 85,841 |
| Aug 6, 2025 | 129.20 | 132.40 | 128.00 | 131.80 | 126.59 | 2.17% | 119,944 |
| Aug 5, 2025 | 129.20 | 130.20 | 127.40 | 129.00 | 123.90 | 0.94% | 40,704 |
| Aug 4, 2025 | 127.00 | 130.20 | 126.80 | 127.80 | 122.74 | 2.73% | 58,237 |
| Aug 1, 2025 | 128.60 | 128.60 | 124.20 | 124.40 | 119.48 | -2.51% | 24,340 |
| Jul 31, 2025 | 126.00 | 128.00 | 126.00 | 127.60 | 122.55 | 0.47% | 30,918 |
| Jul 30, 2025 | 127.00 | 128.00 | 123.60 | 127.00 | 121.98 | 2.42% | 72,065 |
| Jul 29, 2025 | 126.00 | 127.00 | 124.80 | 124.00 | 119.09 | -0.64% | 38,163 |
| Jul 28, 2025 | 122.00 | 126.00 | 122.00 | 124.80 | 119.86 | 2.80% | 43,735 |
| Jul 25, 2025 | 125.00 | 125.00 | 121.00 | 121.40 | 116.60 | -2.10% | 14,625 |
| Jul 24, 2025 | 124.20 | 126.40 | 123.80 | 124.00 | 119.09 | -0.32% | 42,223 |
| Jul 23, 2025 | 120.00 | 124.80 | 120.00 | 124.40 | 119.48 | 4.01% | 103,116 |
| Jul 22, 2025 | 119.00 | 119.80 | 117.20 | 119.60 | 114.87 | 0.84% | 28,808 |
| Jul 21, 2025 | 121.00 | 121.00 | 118.40 | 118.60 | 113.91 | -1.50% | 16,907 |