Odfjell SE (OSL:ODFB)
Norway
· Delayed Price · Currency is NOK 115.20
-1.40 (-1.20%)
At close: Mar 6, 2026
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 117.40 | 118.00 | 114.60 | 115.20 | 115.20 | -1.20% | 23,723 |
| Mar 5, 2026 | 123.40 | 123.40 | 116.40 | 116.60 | 116.60 | -4.11% | 22,204 |
| Mar 4, 2026 | 124.20 | 124.20 | 120.00 | 121.60 | 121.60 | -2.25% | 14,987 |
| Mar 3, 2026 | 126.00 | 126.00 | 121.60 | 124.40 | 124.40 | -1.11% | 56,162 |
| Mar 2, 2026 | 122.00 | 126.80 | 122.00 | 125.80 | 125.80 | 3.80% | 145,994 |
| Feb 27, 2026 | 120.80 | 121.40 | 118.20 | 121.20 | 121.20 | 0.50% | 36,023 |
| Feb 26, 2026 | 119.60 | 122.00 | 119.20 | 120.60 | 120.60 | 1.17% | 15,503 |
| Feb 25, 2026 | 120.40 | 120.40 | 117.60 | 119.20 | 119.20 | 0.68% | 9,911 |
| Feb 24, 2026 | 115.00 | 118.80 | 115.00 | 118.40 | 118.40 | 2.42% | 10,119 |
| Feb 23, 2026 | 117.00 | 117.80 | 115.00 | 115.60 | 115.60 | -0.69% | 18,718 |
| Feb 20, 2026 | 116.00 | 117.40 | 115.80 | 116.40 | 116.40 | 0.17% | 16,373 |
| Feb 19, 2026 | 113.00 | 116.80 | 113.00 | 116.20 | 116.20 | 2.29% | 17,869 |
| Feb 18, 2026 | 110.40 | 113.60 | 110.40 | 113.60 | 113.60 | 2.90% | 13,867 |
| Feb 17, 2026 | 112.60 | 113.00 | 110.00 | 110.40 | 110.40 | -1.78% | 24,994 |
| Feb 16, 2026 | 113.80 | 113.80 | 112.20 | 112.40 | 112.40 | -5.07% | 19,707 |
| Feb 13, 2026 | 120.00 | 120.00 | 116.80 | 118.40 | 113.66 | -1.50% | 49,412 |
| Feb 12, 2026 | 127.00 | 127.00 | 120.20 | 120.20 | 115.39 | -5.06% | 58,004 |
| Feb 11, 2026 | 127.60 | 128.60 | 126.00 | 126.60 | 121.53 | 0.32% | 18,186 |
| Feb 10, 2026 | 127.00 | 127.60 | 125.80 | 126.20 | 121.15 | - | 13,457 |
| Feb 9, 2026 | 126.00 | 127.00 | 125.00 | 126.20 | 121.15 | 0.96% | 11,658 |
| Feb 6, 2026 | 124.20 | 125.00 | 122.60 | 125.00 | 120.00 | 0.64% | 26,582 |
| Feb 5, 2026 | 125.20 | 125.40 | 123.20 | 124.20 | 119.23 | - | 12,278 |
| Feb 4, 2026 | 129.20 | 129.20 | 123.60 | 124.20 | 119.23 | -3.72% | 27,013 |
| Feb 3, 2026 | 127.20 | 129.80 | 127.20 | 129.00 | 123.84 | 1.57% | 13,885 |
| Feb 2, 2026 | 129.20 | 129.80 | 127.00 | 127.00 | 121.92 | -2.31% | 22,387 |
| Jan 30, 2026 | 126.20 | 130.80 | 125.20 | 130.00 | 124.80 | 2.04% | 54,145 |
| Jan 29, 2026 | 129.80 | 130.00 | 127.00 | 127.40 | 122.30 | -1.85% | 44,053 |
| Jan 28, 2026 | 131.40 | 131.40 | 126.80 | 129.80 | 124.60 | -1.67% | 35,209 |
| Jan 27, 2026 | 131.80 | 132.60 | 131.00 | 132.00 | 126.72 | 0.92% | 38,909 |
| Jan 26, 2026 | 129.00 | 132.80 | 127.60 | 130.80 | 125.56 | 1.71% | 24,169 |
| Jan 23, 2026 | 129.80 | 129.80 | 126.60 | 128.60 | 123.45 | 0.16% | 7,704 |
| Jan 22, 2026 | 127.80 | 129.60 | 127.80 | 128.40 | 123.26 | 1.26% | 30,788 |
| Jan 21, 2026 | 127.00 | 128.40 | 126.00 | 126.80 | 121.72 | -0.16% | 19,249 |
| Jan 20, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 121.92 | 1.60% | 5,252 |
| Jan 19, 2026 | 132.60 | 132.60 | 125.00 | 125.00 | 120.00 | -4.73% | 14,873 |
| Jan 16, 2026 | 131.00 | 132.20 | 130.20 | 131.20 | 125.95 | 1.39% | 14,414 |
| Jan 15, 2026 | 133.20 | 133.20 | 129.20 | 129.40 | 124.22 | -3.14% | 16,985 |
| Jan 14, 2026 | 134.00 | 134.00 | 131.60 | 133.60 | 128.25 | -0.74% | 16,009 |
| Jan 13, 2026 | 131.40 | 134.60 | 131.40 | 134.60 | 129.21 | 4.02% | 35,467 |
| Jan 12, 2026 | 129.80 | 130.20 | 128.00 | 129.40 | 124.22 | -0.31% | 11,558 |
| Jan 9, 2026 | 130.60 | 132.40 | 128.80 | 129.80 | 124.60 | -0.46% | 26,343 |
| Jan 8, 2026 | 128.60 | 130.60 | 127.40 | 130.40 | 125.18 | 1.56% | 30,620 |
| Jan 7, 2026 | 123.20 | 128.60 | 123.20 | 128.40 | 123.26 | 4.05% | 19,938 |
| Jan 6, 2026 | 123.60 | 123.60 | 122.40 | 123.40 | 118.46 | 0.65% | 14,708 |
| Jan 5, 2026 | 121.40 | 123.00 | 120.40 | 122.60 | 117.69 | 1.66% | 10,572 |
| Jan 2, 2026 | 121.40 | 123.00 | 120.60 | 120.60 | 115.77 | -0.50% | 17,784 |
| Dec 30, 2025 | 120.80 | 123.40 | 120.40 | 121.20 | 116.35 | -0.16% | 33,362 |
| Dec 29, 2025 | 120.80 | 122.00 | 120.60 | 121.40 | 116.54 | 1.34% | 10,602 |
| Dec 23, 2025 | 120.00 | 120.60 | 117.60 | 119.80 | 115.00 | 0.84% | 27,114 |
| Dec 22, 2025 | 118.80 | 120.60 | 118.40 | 118.80 | 114.04 | 0.17% | 13,476 |
| Dec 19, 2025 | 120.40 | 120.40 | 116.80 | 118.60 | 113.85 | -1.17% | 22,552 |
| Dec 18, 2025 | 119.80 | 121.80 | 119.20 | 120.00 | 115.20 | - | 16,701 |
| Dec 17, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 115.20 | - | 14,846 |
| Dec 16, 2025 | 121.60 | 121.60 | 119.80 | 120.00 | 115.20 | - | 12,310 |
| Dec 15, 2025 | 120.60 | 121.80 | 120.00 | 120.00 | 115.20 | -0.99% | 17,732 |
| Dec 12, 2025 | 125.20 | 125.20 | 121.20 | 121.20 | 116.35 | -2.73% | 12,994 |
| Dec 11, 2025 | 123.00 | 124.80 | 122.80 | 124.60 | 119.61 | 1.96% | 2,929 |
| Dec 10, 2025 | 126.00 | 126.00 | 122.20 | 122.20 | 117.31 | -1.45% | 6,805 |
| Dec 9, 2025 | 128.20 | 128.20 | 123.40 | 124.00 | 119.04 | -2.36% | 14,946 |
| Dec 8, 2025 | 126.80 | 127.00 | 125.20 | 127.00 | 121.92 | 2.09% | 8,485 |
| Dec 5, 2025 | 126.80 | 126.80 | 124.40 | 124.40 | 119.42 | -0.96% | 5,070 |
| Dec 4, 2025 | 125.80 | 125.80 | 123.80 | 125.60 | 120.57 | 2.11% | 5,305 |
| Dec 3, 2025 | 122.00 | 125.40 | 122.00 | 123.00 | 118.08 | 0.82% | 7,696 |
| Dec 2, 2025 | 126.00 | 126.00 | 122.00 | 122.00 | 117.12 | -0.81% | 12,321 |
| Dec 1, 2025 | 124.00 | 125.60 | 123.00 | 123.00 | 118.08 | -0.81% | 10,480 |
| Nov 28, 2025 | 123.40 | 124.60 | 122.40 | 124.00 | 119.04 | 0.32% | 8,146 |
| Nov 27, 2025 | 122.80 | 123.60 | 122.20 | 123.60 | 118.65 | 1.48% | 9,438 |
| Nov 26, 2025 | 123.80 | 125.20 | 121.80 | 121.80 | 116.92 | -1.62% | 13,942 |
| Nov 25, 2025 | 123.80 | 125.40 | 123.00 | 123.80 | 118.84 | 1.31% | 11,637 |
| Nov 24, 2025 | 124.00 | 124.00 | 121.80 | 122.20 | 117.31 | -0.16% | 5,863 |
| Nov 21, 2025 | 128.80 | 128.80 | 121.60 | 122.40 | 117.50 | -2.70% | 12,604 |
| Nov 20, 2025 | 123.60 | 125.80 | 122.00 | 125.80 | 120.76 | 2.44% | 12,888 |
| Nov 19, 2025 | 120.60 | 123.00 | 120.60 | 122.80 | 117.88 | 2.68% | 29,663 |
| Nov 18, 2025 | 122.00 | 122.00 | 118.00 | 119.60 | 114.81 | -2.76% | 21,616 |
| Nov 17, 2025 | 122.00 | 124.40 | 122.00 | 123.00 | 118.08 | 0.82% | 18,559 |
| Nov 14, 2025 | 122.80 | 122.80 | 119.80 | 122.00 | 117.12 | 0.49% | 10,550 |
| Nov 13, 2025 | 120.60 | 121.40 | 118.40 | 121.40 | 116.54 | 0.83% | 7,494 |
| Nov 12, 2025 | 121.00 | 121.40 | 119.20 | 120.40 | 115.58 | -0.17% | 4,332 |
| Nov 11, 2025 | 119.20 | 121.00 | 119.00 | 120.60 | 115.77 | 1.17% | 365,419 |
| Nov 10, 2025 | 120.00 | 121.00 | 117.40 | 119.20 | 114.43 | - | 5,186 |
| Nov 7, 2025 | 117.00 | 119.20 | 116.20 | 119.20 | 114.43 | 1.02% | 11,261 |
| Nov 6, 2025 | 116.00 | 123.00 | 116.00 | 118.00 | 113.28 | 1.20% | 19,898 |
| Nov 5, 2025 | 116.00 | 117.60 | 116.00 | 116.60 | 111.93 | -0.85% | 12,999 |
| Nov 4, 2025 | 121.40 | 121.40 | 116.60 | 117.60 | 112.89 | -3.13% | 10,167 |
| Nov 3, 2025 | 119.20 | 121.40 | 119.20 | 121.40 | 116.54 | 1.68% | 10,172 |
| Oct 31, 2025 | 118.80 | 119.40 | 117.40 | 119.40 | 114.62 | 0.84% | 11,408 |
| Oct 30, 2025 | 118.80 | 119.60 | 117.40 | 118.40 | 113.66 | -0.50% | 13,396 |
| Oct 29, 2025 | 117.20 | 120.40 | 116.80 | 119.00 | 114.24 | 2.06% | 9,825 |
| Oct 28, 2025 | 114.80 | 118.00 | 114.00 | 116.60 | 111.93 | 1.57% | 10,725 |
| Oct 27, 2025 | 114.80 | 115.20 | 112.60 | 114.80 | 110.20 | 1.06% | 13,456 |
| Oct 24, 2025 | 112.20 | 114.20 | 112.20 | 113.60 | 109.05 | -0.35% | 26,179 |
| Oct 23, 2025 | 112.20 | 114.00 | 111.80 | 114.00 | 109.44 | 1.79% | 37,282 |
| Oct 22, 2025 | 111.20 | 112.00 | 108.60 | 112.00 | 107.52 | 1.82% | 46,831 |
| Oct 21, 2025 | 112.20 | 112.20 | 110.00 | 110.00 | 105.60 | -1.96% | 7,162 |
| Oct 20, 2025 | 111.20 | 113.60 | 111.20 | 112.20 | 107.71 | 0.90% | 12,428 |
| Oct 17, 2025 | 112.80 | 112.80 | 110.00 | 111.20 | 106.75 | -0.71% | 24,300 |
| Oct 16, 2025 | 112.40 | 113.60 | 112.00 | 112.00 | 107.52 | 0.72% | 25,635 |
| Oct 15, 2025 | 110.60 | 111.40 | 109.80 | 111.20 | 106.75 | 1.46% | 12,748 |
| Oct 14, 2025 | 111.80 | 111.80 | 109.20 | 109.60 | 105.21 | -1.08% | 20,061 |
| Oct 13, 2025 | 110.60 | 112.00 | 107.80 | 110.80 | 106.36 | -0.18% | 27,470 |