Odfjell SE (OSL:ODFB)
Norway
· Delayed Price · Currency is NOK 124.40
-1.20 (-0.96%)
At close: Dec 5, 2025
Odfjell SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.80 | 126.80 | 124.40 | 124.40 | 124.40 | -0.96% | 5,070 |
| Dec 4, 2025 | 125.80 | 125.80 | 123.80 | 125.60 | 125.60 | 2.11% | 5,305 |
| Dec 3, 2025 | 122.00 | 125.40 | 122.00 | 123.00 | 123.00 | 0.82% | 7,696 |
| Dec 2, 2025 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 12,321 |
| Dec 1, 2025 | 124.00 | 125.60 | 123.00 | 123.00 | 123.00 | -0.81% | 10,480 |
| Nov 28, 2025 | 123.40 | 124.60 | 122.40 | 124.00 | 124.00 | 0.32% | 8,146 |
| Nov 27, 2025 | 122.80 | 123.60 | 122.20 | 123.60 | 123.60 | 1.48% | 9,438 |
| Nov 26, 2025 | 123.80 | 125.20 | 121.80 | 121.80 | 121.80 | -1.62% | 13,942 |
| Nov 25, 2025 | 123.80 | 125.40 | 123.00 | 123.80 | 123.80 | 1.31% | 11,637 |
| Nov 24, 2025 | 124.00 | 124.00 | 121.80 | 122.20 | 122.20 | -0.16% | 5,863 |
| Nov 21, 2025 | 128.80 | 128.80 | 121.60 | 122.40 | 122.40 | -2.70% | 12,604 |
| Nov 20, 2025 | 123.60 | 125.80 | 122.00 | 125.80 | 125.80 | 2.44% | 12,888 |
| Nov 19, 2025 | 120.60 | 123.00 | 120.60 | 122.80 | 122.80 | 2.68% | 29,663 |
| Nov 18, 2025 | 122.00 | 122.00 | 118.00 | 119.60 | 119.60 | -2.76% | 21,616 |
| Nov 17, 2025 | 122.00 | 124.40 | 122.00 | 123.00 | 123.00 | 0.82% | 18,559 |
| Nov 14, 2025 | 122.80 | 122.80 | 119.80 | 122.00 | 122.00 | 0.49% | 10,550 |
| Nov 13, 2025 | 120.60 | 121.40 | 118.40 | 121.40 | 121.40 | 0.83% | 7,494 |
| Nov 12, 2025 | 121.00 | 121.40 | 119.20 | 120.40 | 120.40 | -0.17% | 4,332 |
| Nov 11, 2025 | 119.20 | 121.00 | 119.00 | 120.60 | 120.60 | 1.17% | 365,419 |
| Nov 10, 2025 | 120.00 | 121.00 | 117.40 | 119.20 | 119.20 | - | 5,186 |
| Nov 7, 2025 | 117.00 | 119.20 | 116.20 | 119.20 | 119.20 | 1.02% | 11,261 |
| Nov 6, 2025 | 116.00 | 123.00 | 116.00 | 118.00 | 118.00 | 1.20% | 19,898 |
| Nov 5, 2025 | 116.00 | 117.60 | 116.00 | 116.60 | 116.60 | -0.85% | 12,999 |
| Nov 4, 2025 | 121.40 | 121.40 | 116.60 | 117.60 | 117.60 | -3.13% | 10,167 |
| Nov 3, 2025 | 119.20 | 121.40 | 119.20 | 121.40 | 121.40 | 1.68% | 10,172 |
| Oct 31, 2025 | 118.80 | 119.40 | 117.40 | 119.40 | 119.40 | 0.84% | 11,408 |
| Oct 30, 2025 | 118.80 | 119.60 | 117.40 | 118.40 | 118.40 | -0.50% | 13,396 |
| Oct 29, 2025 | 117.20 | 120.40 | 116.80 | 119.00 | 119.00 | 2.06% | 9,825 |
| Oct 28, 2025 | 114.80 | 118.00 | 114.00 | 116.60 | 116.60 | 1.57% | 10,725 |
| Oct 27, 2025 | 114.80 | 115.20 | 112.60 | 114.80 | 114.80 | 1.06% | 13,456 |
| Oct 24, 2025 | 112.20 | 114.20 | 112.20 | 113.60 | 113.60 | -0.35% | 26,179 |
| Oct 23, 2025 | 112.20 | 114.00 | 111.80 | 114.00 | 114.00 | 1.79% | 37,282 |
| Oct 22, 2025 | 111.20 | 112.00 | 108.60 | 112.00 | 112.00 | 1.82% | 46,831 |
| Oct 21, 2025 | 112.20 | 112.20 | 110.00 | 110.00 | 110.00 | -1.96% | 7,162 |
| Oct 20, 2025 | 111.20 | 113.60 | 111.20 | 112.20 | 112.20 | 0.90% | 12,428 |
| Oct 17, 2025 | 112.80 | 112.80 | 110.00 | 111.20 | 111.20 | -0.71% | 24,300 |
| Oct 16, 2025 | 112.40 | 113.60 | 112.00 | 112.00 | 112.00 | 0.72% | 25,635 |
| Oct 15, 2025 | 110.60 | 111.40 | 109.80 | 111.20 | 111.20 | 1.46% | 12,748 |
| Oct 14, 2025 | 111.80 | 111.80 | 109.20 | 109.60 | 109.60 | -1.08% | 20,061 |
| Oct 13, 2025 | 110.60 | 112.00 | 107.80 | 110.80 | 110.80 | -0.18% | 27,470 |
| Oct 10, 2025 | 113.80 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 31,027 |
| Oct 9, 2025 | 112.80 | 115.00 | 112.40 | 113.00 | 113.00 | 1.44% | 14,677 |
| Oct 8, 2025 | 112.60 | 115.00 | 111.00 | 111.40 | 111.40 | -1.42% | 22,046 |
| Oct 7, 2025 | 115.80 | 115.80 | 111.40 | 113.00 | 113.00 | -2.75% | 32,323 |
| Oct 6, 2025 | 117.80 | 118.20 | 115.80 | 116.20 | 116.20 | -0.68% | 18,933 |
| Oct 3, 2025 | 118.60 | 119.40 | 116.60 | 117.00 | 117.00 | -0.51% | 18,949 |
| Oct 2, 2025 | 122.00 | 122.00 | 117.60 | 117.60 | 117.60 | -2.49% | 13,322 |
| Oct 1, 2025 | 122.20 | 122.20 | 120.00 | 120.60 | 120.60 | 0.50% | 7,481 |
| Sep 30, 2025 | 119.80 | 122.00 | 118.80 | 120.00 | 120.00 | 0.84% | 12,770 |
| Sep 29, 2025 | 119.60 | 121.40 | 117.80 | 119.00 | 119.00 | -0.50% | 19,519 |
| Sep 26, 2025 | 122.00 | 122.00 | 118.00 | 119.60 | 119.60 | -0.50% | 8,545 |
| Sep 25, 2025 | 123.80 | 123.80 | 120.20 | 120.20 | 120.20 | -3.06% | 10,485 |
| Sep 24, 2025 | 123.20 | 124.20 | 121.40 | 124.00 | 124.00 | 0.16% | 11,079 |
| Sep 23, 2025 | 125.00 | 125.00 | 121.80 | 123.80 | 123.80 | -0.16% | 10,939 |
| Sep 22, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.90% | 10,879 |
| Sep 19, 2025 | 129.40 | 130.20 | 126.40 | 126.40 | 126.40 | -2.92% | 20,242 |
| Sep 18, 2025 | 128.80 | 131.80 | 128.60 | 130.20 | 130.20 | 1.88% | 38,499 |
| Sep 17, 2025 | 126.40 | 128.80 | 126.20 | 127.80 | 127.80 | 1.59% | 17,866 |
| Sep 16, 2025 | 124.00 | 125.80 | 122.80 | 125.80 | 125.80 | 3.11% | 36,033 |
| Sep 15, 2025 | 115.60 | 123.20 | 115.60 | 122.00 | 122.00 | 7.77% | 48,708 |
| Sep 12, 2025 | 113.20 | 115.00 | 112.80 | 113.20 | 113.20 | - | 10,185 |
| Sep 11, 2025 | 113.20 | 115.00 | 113.20 | 113.20 | 113.20 | - | 5,444 |
| Sep 10, 2025 | 114.60 | 115.60 | 112.80 | 113.20 | 113.20 | -1.57% | 7,533 |
| Sep 9, 2025 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | -1.20% | 6,334 |
| Sep 8, 2025 | 115.40 | 118.00 | 114.80 | 116.40 | 116.40 | 1.57% | 13,999 |
| Sep 5, 2025 | 116.20 | 118.20 | 114.00 | 114.60 | 114.60 | -1.04% | 11,750 |
| Sep 4, 2025 | 116.00 | 117.40 | 115.20 | 115.80 | 115.80 | -0.17% | 8,396 |
| Sep 3, 2025 | 116.60 | 116.60 | 114.00 | 116.00 | 116.00 | 0.35% | 10,663 |
| Sep 2, 2025 | 115.00 | 117.40 | 114.40 | 115.60 | 115.60 | 0.52% | 34,240 |
| Sep 1, 2025 | 116.80 | 118.20 | 114.00 | 115.00 | 115.00 | -1.20% | 9,423 |
| Aug 29, 2025 | 114.20 | 118.20 | 114.20 | 116.40 | 116.40 | 1.04% | 7,736 |
| Aug 28, 2025 | 113.80 | 116.40 | 113.80 | 115.20 | 115.20 | 1.77% | 12,720 |
| Aug 27, 2025 | 112.00 | 113.60 | 111.40 | 113.20 | 113.20 | 0.53% | 15,089 |
| Aug 26, 2025 | 113.00 | 113.80 | 111.40 | 112.60 | 112.60 | -2.60% | 25,925 |
| Aug 25, 2025 | 118.80 | 118.80 | 115.60 | 115.60 | 115.60 | -6.47% | 24,139 |
| Aug 22, 2025 | 121.00 | 123.80 | 121.00 | 123.60 | 118.67 | 2.15% | 20,095 |
| Aug 21, 2025 | 121.40 | 123.00 | 120.40 | 121.00 | 116.17 | -0.33% | 14,249 |
| Aug 20, 2025 | 120.00 | 122.40 | 118.20 | 121.40 | 116.56 | 1.17% | 24,177 |
| Aug 19, 2025 | 117.00 | 120.60 | 116.00 | 120.00 | 115.21 | 2.56% | 11,489 |
| Aug 18, 2025 | 116.40 | 118.00 | 114.20 | 117.00 | 112.33 | -1.68% | 27,385 |
| Aug 15, 2025 | 122.80 | 122.80 | 118.20 | 119.00 | 114.25 | -0.50% | 10,391 |
| Aug 14, 2025 | 125.40 | 125.40 | 119.60 | 119.60 | 114.83 | -4.63% | 12,865 |
| Aug 13, 2025 | 123.00 | 125.40 | 121.40 | 125.40 | 120.40 | 3.98% | 8,210 |
| Aug 12, 2025 | 122.00 | 122.00 | 119.00 | 120.60 | 115.79 | 1.52% | 7,859 |
| Aug 11, 2025 | 125.80 | 125.80 | 118.80 | 118.80 | 114.06 | -4.35% | 20,050 |
| Aug 8, 2025 | 122.80 | 125.40 | 122.80 | 124.20 | 119.25 | 1.31% | 21,873 |
| Aug 7, 2025 | 128.20 | 128.60 | 122.60 | 122.60 | 117.71 | -4.37% | 16,490 |
| Aug 6, 2025 | 129.00 | 129.00 | 124.60 | 128.20 | 123.09 | 2.56% | 15,444 |
| Aug 5, 2025 | 125.80 | 127.00 | 124.40 | 125.00 | 120.01 | 0.64% | 13,631 |
| Aug 4, 2025 | 124.00 | 126.40 | 124.00 | 124.20 | 119.25 | 2.14% | 11,336 |
| Aug 1, 2025 | 125.20 | 125.20 | 121.40 | 121.60 | 116.75 | -2.25% | 18,435 |
| Jul 31, 2025 | 122.60 | 125.40 | 122.60 | 124.40 | 119.44 | 0.16% | 7,010 |
| Jul 30, 2025 | 123.00 | 124.20 | 121.20 | 124.20 | 119.25 | 1.97% | 16,995 |
| Jul 29, 2025 | 122.20 | 123.40 | 121.80 | 121.80 | 116.94 | 0.66% | 26,204 |
| Jul 28, 2025 | 119.60 | 122.80 | 119.60 | 121.00 | 116.17 | 2.02% | 23,925 |
| Jul 25, 2025 | 122.00 | 122.00 | 118.60 | 118.60 | 113.87 | -1.82% | 5,087 |
| Jul 24, 2025 | 121.60 | 124.00 | 120.80 | 120.80 | 115.98 | -0.82% | 13,501 |
| Jul 23, 2025 | 116.40 | 122.00 | 116.40 | 121.80 | 116.94 | 4.28% | 47,949 |
| Jul 22, 2025 | 118.80 | 118.80 | 116.20 | 116.80 | 112.14 | 0.52% | 6,026 |
| Jul 21, 2025 | 119.00 | 119.00 | 116.20 | 116.20 | 111.57 | -1.86% | 6,338 |