Odfjell SE (OSL:ODF)
Norway
· Delayed Price · Currency is NOK 121.40
-1.20 (-0.98%)
At close: Mar 6, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.80 | 122.80 | 117.20 | 121.40 | 121.40 | -0.98% | 75,771 |
| Mar 5, 2026 | 129.00 | 129.00 | 121.60 | 122.60 | 122.60 | -4.22% | 76,339 |
| Mar 4, 2026 | 128.20 | 130.80 | 126.00 | 128.00 | 128.00 | -2.59% | 37,422 |
| Mar 3, 2026 | 132.00 | 135.00 | 128.00 | 131.40 | 131.40 | -0.30% | 87,423 |
| Mar 2, 2026 | 128.60 | 132.80 | 127.00 | 131.80 | 131.80 | 3.78% | 80,381 |
| Feb 27, 2026 | 126.60 | 127.20 | 124.20 | 127.00 | 127.00 | 0.47% | 62,823 |
| Feb 26, 2026 | 123.20 | 126.60 | 123.20 | 126.40 | 126.40 | 2.43% | 31,107 |
| Feb 25, 2026 | 123.60 | 125.20 | 123.00 | 123.40 | 123.40 | -0.48% | 34,203 |
| Feb 24, 2026 | 121.00 | 124.40 | 119.80 | 124.00 | 124.00 | 2.82% | 41,538 |
| Feb 23, 2026 | 122.20 | 123.20 | 120.40 | 120.60 | 120.60 | -1.47% | 46,664 |
| Feb 20, 2026 | 121.20 | 122.60 | 120.00 | 122.40 | 122.40 | 2.00% | 44,300 |
| Feb 19, 2026 | 117.60 | 121.00 | 117.60 | 120.00 | 120.00 | 1.35% | 28,642 |
| Feb 18, 2026 | 113.00 | 118.40 | 113.00 | 118.40 | 118.40 | 4.78% | 51,804 |
| Feb 17, 2026 | 115.80 | 116.00 | 112.60 | 113.00 | 113.00 | -2.59% | 79,618 |
| Feb 16, 2026 | 118.80 | 118.80 | 115.60 | 116.00 | 116.00 | -5.07% | 62,134 |
| Feb 13, 2026 | 124.20 | 124.60 | 120.20 | 122.20 | 117.46 | -3.02% | 122,999 |
| Feb 12, 2026 | 129.40 | 129.40 | 125.00 | 126.00 | 121.11 | -5.41% | 97,649 |
| Feb 11, 2026 | 133.00 | 135.00 | 131.60 | 133.20 | 128.03 | -0.15% | 25,844 |
| Feb 10, 2026 | 133.00 | 134.20 | 131.20 | 133.40 | 128.23 | 0.30% | 41,776 |
| Feb 9, 2026 | 134.00 | 134.40 | 131.00 | 133.00 | 127.84 | 0.61% | 28,784 |
| Feb 6, 2026 | 129.20 | 132.20 | 129.00 | 132.20 | 127.07 | 0.76% | 57,922 |
| Feb 5, 2026 | 130.20 | 131.60 | 129.40 | 131.20 | 126.11 | 0.61% | 15,000 |
| Feb 4, 2026 | 137.20 | 137.20 | 128.60 | 130.40 | 125.34 | -3.69% | 61,055 |
| Feb 3, 2026 | 134.00 | 136.80 | 134.00 | 135.40 | 130.15 | 1.35% | 59,147 |
| Feb 2, 2026 | 135.00 | 136.20 | 133.00 | 133.60 | 128.42 | -2.05% | 53,976 |
| Jan 30, 2026 | 132.60 | 137.00 | 130.60 | 136.40 | 131.11 | 2.25% | 52,453 |
| Jan 29, 2026 | 136.00 | 136.40 | 133.00 | 133.40 | 128.23 | -1.62% | 38,901 |
| Jan 28, 2026 | 138.60 | 138.60 | 132.60 | 135.60 | 130.34 | -1.60% | 55,442 |
| Jan 27, 2026 | 137.60 | 138.80 | 136.40 | 137.80 | 132.45 | 1.32% | 60,778 |
| Jan 26, 2026 | 135.00 | 138.00 | 132.80 | 136.00 | 130.72 | 1.64% | 61,973 |
| Jan 23, 2026 | 132.60 | 133.80 | 129.80 | 133.80 | 128.61 | - | 129,829 |
| Jan 22, 2026 | 132.60 | 135.20 | 132.60 | 133.80 | 128.61 | 0.90% | 28,284 |
| Jan 21, 2026 | 132.00 | 133.00 | 131.00 | 132.60 | 127.46 | 0.45% | 19,800 |
| Jan 20, 2026 | 129.80 | 132.20 | 128.80 | 132.00 | 126.88 | 1.07% | 28,289 |
| Jan 19, 2026 | 134.00 | 134.00 | 129.60 | 130.60 | 125.53 | -3.97% | 35,556 |
| Jan 16, 2026 | 134.00 | 137.40 | 134.00 | 136.00 | 130.72 | 0.74% | 37,808 |
| Jan 15, 2026 | 139.00 | 139.00 | 133.80 | 135.00 | 129.76 | -2.74% | 31,483 |
| Jan 14, 2026 | 140.20 | 140.20 | 137.20 | 138.80 | 133.42 | -1.14% | 34,635 |
| Jan 13, 2026 | 136.40 | 140.40 | 135.60 | 140.40 | 134.95 | 3.69% | 84,547 |
| Jan 12, 2026 | 134.40 | 135.40 | 133.00 | 135.40 | 130.15 | 0.74% | 24,039 |
| Jan 9, 2026 | 136.00 | 137.00 | 133.00 | 134.40 | 129.19 | -1.03% | 44,107 |
| Jan 8, 2026 | 134.00 | 136.00 | 133.20 | 135.80 | 130.53 | 0.89% | 93,065 |
| Jan 7, 2026 | 128.00 | 134.60 | 127.20 | 134.60 | 129.38 | 5.16% | 105,305 |
| Jan 6, 2026 | 127.80 | 128.40 | 127.00 | 128.00 | 123.04 | - | 57,698 |
| Jan 5, 2026 | 127.20 | 129.20 | 124.20 | 128.00 | 123.04 | 2.24% | 43,186 |
| Jan 2, 2026 | 126.60 | 127.80 | 125.00 | 125.20 | 120.34 | -1.42% | 45,817 |
| Dec 30, 2025 | 126.40 | 127.80 | 125.40 | 127.00 | 122.07 | 0.47% | 49,210 |
| Dec 29, 2025 | 125.00 | 126.40 | 124.60 | 126.40 | 121.50 | 1.61% | 27,480 |
| Dec 23, 2025 | 122.20 | 124.40 | 121.20 | 124.40 | 119.57 | 1.63% | 29,261 |
| Dec 22, 2025 | 124.00 | 124.80 | 121.60 | 122.40 | 117.65 | -0.65% | 53,121 |
| Dec 19, 2025 | 125.20 | 125.40 | 120.40 | 123.20 | 118.42 | -1.44% | 57,419 |
| Dec 18, 2025 | 123.60 | 126.60 | 123.40 | 125.00 | 120.15 | 0.16% | 36,460 |
| Dec 17, 2025 | 123.80 | 125.60 | 123.80 | 124.80 | 119.96 | 0.16% | 48,277 |
| Dec 16, 2025 | 124.60 | 125.00 | 123.00 | 124.60 | 119.77 | -0.48% | 28,794 |
| Dec 15, 2025 | 127.00 | 127.40 | 124.80 | 125.20 | 120.34 | -1.42% | 32,355 |
| Dec 12, 2025 | 129.00 | 129.00 | 126.40 | 127.00 | 122.07 | -1.55% | 24,370 |
| Dec 11, 2025 | 127.00 | 129.00 | 126.20 | 129.00 | 124.00 | 1.10% | 38,631 |
| Dec 10, 2025 | 128.80 | 129.00 | 126.40 | 127.60 | 122.65 | 0.31% | 26,919 |
| Dec 9, 2025 | 130.80 | 130.80 | 127.20 | 127.20 | 122.27 | -3.49% | 36,582 |
| Dec 8, 2025 | 129.60 | 131.80 | 129.00 | 131.80 | 126.69 | 2.33% | 72,541 |
| Dec 5, 2025 | 130.00 | 130.40 | 128.20 | 128.80 | 123.80 | -0.77% | 20,613 |
| Dec 4, 2025 | 128.00 | 129.80 | 127.00 | 129.80 | 124.77 | 1.88% | 32,569 |
| Dec 3, 2025 | 126.80 | 129.40 | 126.80 | 127.40 | 122.46 | 0.95% | 75,542 |
| Dec 2, 2025 | 129.40 | 130.60 | 126.00 | 126.20 | 121.30 | -2.32% | 28,113 |
| Dec 1, 2025 | 129.00 | 129.80 | 127.60 | 129.20 | 124.19 | 0.62% | 22,560 |
| Nov 28, 2025 | 126.00 | 128.60 | 126.00 | 128.40 | 123.42 | 0.94% | 31,423 |
| Nov 27, 2025 | 126.40 | 127.60 | 125.40 | 127.20 | 122.27 | 0.63% | 33,658 |
| Nov 26, 2025 | 127.40 | 128.00 | 126.00 | 126.40 | 121.50 | 0.16% | 29,792 |
| Nov 25, 2025 | 125.00 | 129.40 | 125.00 | 126.20 | 121.30 | -0.16% | 51,623 |
| Nov 24, 2025 | 127.00 | 127.00 | 124.00 | 126.40 | 121.50 | -0.16% | 34,956 |
| Nov 21, 2025 | 127.00 | 127.20 | 124.60 | 126.60 | 121.69 | -2.01% | 26,933 |
| Nov 20, 2025 | 126.60 | 129.20 | 124.40 | 129.20 | 124.19 | 2.38% | 54,904 |
| Nov 19, 2025 | 123.80 | 126.40 | 123.60 | 126.20 | 121.30 | 3.10% | 88,800 |
| Nov 18, 2025 | 123.20 | 123.20 | 121.20 | 122.40 | 117.65 | -3.01% | 32,154 |
| Nov 17, 2025 | 124.00 | 126.60 | 124.00 | 126.20 | 121.30 | 1.77% | 49,607 |
| Nov 14, 2025 | 124.80 | 124.80 | 122.20 | 124.00 | 119.19 | - | 30,060 |
| Nov 13, 2025 | 123.60 | 124.00 | 121.00 | 124.00 | 119.19 | - | 20,454 |
| Nov 12, 2025 | 123.00 | 124.00 | 121.80 | 124.00 | 119.19 | 0.81% | 27,803 |
| Nov 11, 2025 | 121.00 | 123.40 | 121.00 | 123.00 | 118.23 | 0.99% | 186,635 |
| Nov 10, 2025 | 122.80 | 122.80 | 120.20 | 121.80 | 117.08 | - | 31,886 |
| Nov 7, 2025 | 120.40 | 122.00 | 119.00 | 121.80 | 117.08 | - | 23,744 |
| Nov 6, 2025 | 120.00 | 125.20 | 120.00 | 121.80 | 117.08 | 2.87% | 74,140 |
| Nov 5, 2025 | 118.20 | 119.60 | 117.40 | 118.40 | 113.81 | -0.84% | 18,427 |
| Nov 4, 2025 | 123.00 | 123.00 | 118.60 | 119.40 | 114.77 | -2.45% | 25,741 |
| Nov 3, 2025 | 122.60 | 124.20 | 121.40 | 122.40 | 117.65 | 0.49% | 33,488 |
| Oct 31, 2025 | 121.80 | 122.00 | 119.00 | 121.80 | 117.08 | 1.33% | 22,521 |
| Oct 30, 2025 | 121.40 | 122.00 | 118.80 | 120.20 | 115.54 | -2.12% | 49,884 |
| Oct 29, 2025 | 118.60 | 122.80 | 118.00 | 122.80 | 118.04 | 4.24% | 41,812 |
| Oct 28, 2025 | 116.00 | 119.80 | 115.40 | 117.80 | 113.23 | 0.68% | 78,996 |
| Oct 27, 2025 | 117.60 | 117.60 | 115.20 | 117.00 | 112.46 | 0.34% | 44,103 |
| Oct 24, 2025 | 116.00 | 116.60 | 114.80 | 116.60 | 112.08 | 0.34% | 37,208 |
| Oct 23, 2025 | 115.00 | 117.00 | 114.80 | 116.20 | 111.69 | 1.75% | 73,054 |
| Oct 22, 2025 | 114.00 | 114.60 | 112.40 | 114.20 | 109.77 | 0.18% | 182,722 |
| Oct 21, 2025 | 115.80 | 115.80 | 112.80 | 114.00 | 109.58 | -0.70% | 27,311 |
| Oct 20, 2025 | 114.20 | 116.60 | 114.00 | 114.80 | 110.35 | 0.70% | 18,399 |
| Oct 17, 2025 | 113.00 | 114.80 | 112.40 | 114.00 | 109.58 | -0.87% | 39,846 |
| Oct 16, 2025 | 113.80 | 116.40 | 113.80 | 115.00 | 110.54 | 0.17% | 25,564 |
| Oct 15, 2025 | 112.80 | 114.80 | 112.00 | 114.80 | 110.35 | 1.77% | 42,603 |
| Oct 14, 2025 | 113.60 | 114.20 | 111.60 | 112.80 | 108.42 | -0.53% | 75,723 |
| Oct 13, 2025 | 112.80 | 114.20 | 109.40 | 113.40 | 109.00 | -0.18% | 55,493 |