Odfjell SE (OSL:ODF)
Norway
· Delayed Price · Currency is NOK 117.40
+3.60 (3.16%)
Apr 28, 2026, 4:25 PM CET
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 118.00 | 115.00 | 117.40 | 117.40 | 3.16% | 33,145 |
| Apr 27, 2026 | 115.40 | 116.20 | 113.40 | 113.80 | 113.80 | -1.39% | 18,503 |
| Apr 24, 2026 | 115.80 | 116.40 | 114.60 | 115.40 | 115.40 | -0.52% | 21,908 |
| Apr 23, 2026 | 113.80 | 117.60 | 113.80 | 116.00 | 116.00 | 3.20% | 26,007 |
| Apr 22, 2026 | 116.80 | 116.80 | 112.40 | 112.40 | 112.40 | -3.60% | 50,090 |
| Apr 21, 2026 | 116.00 | 119.20 | 116.00 | 116.60 | 116.60 | - | 11,231 |
| Apr 20, 2026 | 118.80 | 119.00 | 115.60 | 116.60 | 116.60 | -1.85% | 25,917 |
| Apr 17, 2026 | 117.00 | 119.80 | 116.60 | 118.80 | 118.80 | 1.54% | 26,431 |
| Apr 16, 2026 | 119.20 | 119.20 | 117.00 | 117.00 | 117.00 | -1.35% | 30,647 |
| Apr 15, 2026 | 117.60 | 119.00 | 117.20 | 118.60 | 118.60 | 1.02% | 18,217 |
| Apr 14, 2026 | 120.00 | 121.00 | 117.40 | 117.40 | 117.40 | -1.51% | 29,676 |
| Apr 13, 2026 | 118.00 | 121.00 | 118.00 | 119.20 | 119.20 | -1.00% | 42,326 |
| Apr 10, 2026 | 123.00 | 123.00 | 119.20 | 120.40 | 120.40 | -1.31% | 35,686 |
| Apr 9, 2026 | 123.40 | 125.40 | 122.00 | 122.00 | 122.00 | -1.61% | 61,616 |
| Apr 8, 2026 | 124.00 | 124.80 | 121.00 | 124.00 | 124.00 | - | 48,161 |
| Apr 7, 2026 | 121.40 | 125.20 | 121.40 | 124.00 | 124.00 | 2.48% | 43,969 |
| Apr 1, 2026 | 120.20 | 121.40 | 118.80 | 121.00 | 121.00 | 2.02% | 33,658 |
| Mar 31, 2026 | 117.80 | 120.00 | 115.00 | 118.60 | 118.60 | 2.07% | 33,850 |
| Mar 30, 2026 | 115.00 | 116.20 | 113.00 | 116.20 | 116.20 | 0.17% | 50,632 |
| Mar 27, 2026 | 117.00 | 117.40 | 115.40 | 116.00 | 116.00 | -2.19% | 39,160 |
| Mar 26, 2026 | 116.40 | 119.00 | 115.60 | 118.60 | 118.60 | 2.42% | 52,770 |
| Mar 25, 2026 | 120.00 | 120.00 | 115.80 | 115.80 | 115.80 | -3.34% | 56,875 |
| Mar 24, 2026 | 114.60 | 119.80 | 113.00 | 119.80 | 119.80 | 4.36% | 60,031 |
| Mar 23, 2026 | 115.80 | 117.00 | 111.00 | 114.80 | 114.80 | -4.33% | 88,466 |
| Mar 20, 2026 | 123.00 | 123.20 | 119.20 | 120.00 | 120.00 | -2.44% | 23,885 |
| Mar 19, 2026 | 125.20 | 125.20 | 121.40 | 123.00 | 123.00 | -2.07% | 40,620 |
| Mar 18, 2026 | 120.00 | 126.00 | 120.00 | 125.60 | 125.60 | 5.37% | 52,956 |
| Mar 17, 2026 | 120.00 | 121.00 | 117.40 | 119.20 | 119.20 | 0.34% | 39,201 |
| Mar 16, 2026 | 116.20 | 119.80 | 116.20 | 118.80 | 118.80 | 1.89% | 31,033 |
| Mar 13, 2026 | 121.60 | 121.60 | 115.20 | 116.60 | 116.60 | -3.48% | 64,165 |
| Mar 12, 2026 | 124.60 | 124.60 | 120.80 | 120.80 | 120.80 | -2.11% | 60,865 |
| Mar 11, 2026 | 125.40 | 126.00 | 123.20 | 123.40 | 123.40 | -1.44% | 31,299 |
| Mar 10, 2026 | 121.60 | 126.20 | 120.80 | 125.20 | 125.20 | 1.79% | 36,139 |
| Mar 9, 2026 | 119.80 | 125.00 | 119.20 | 123.00 | 123.00 | 1.32% | 49,170 |
| 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 |