Odfjell Drilling Ltd. (OSL:ODL)
Norway
· Delayed Price · Currency is NOK 99.40
0.00 (0.00%)
At close: Mar 9, 2026
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.90 | 100.80 | 96.50 | 99.40 | 99.40 | - | 535,440 |
| Mar 6, 2026 | 101.00 | 101.00 | 98.80 | 99.40 | 99.40 | -1.58% | 284,460 |
| Mar 5, 2026 | 104.80 | 104.80 | 99.70 | 101.00 | 101.00 | -2.13% | 452,923 |
| Mar 4, 2026 | 103.20 | 104.60 | 102.80 | 103.20 | 103.20 | -3.55% | 348,035 |
| Mar 3, 2026 | 106.00 | 107.00 | 104.80 | 107.00 | 104.77 | 0.94% | 525,302 |
| Mar 2, 2026 | 108.00 | 108.80 | 104.00 | 106.00 | 103.79 | - | 633,873 |
| Feb 27, 2026 | 105.60 | 106.20 | 104.40 | 106.00 | 103.79 | - | 656,144 |
| Feb 26, 2026 | 106.60 | 108.80 | 103.60 | 106.00 | 103.79 | -4.85% | 940,929 |
| Feb 25, 2026 | 107.60 | 112.00 | 104.80 | 111.40 | 109.08 | 4.70% | 856,600 |
| Feb 24, 2026 | 105.40 | 107.00 | 105.40 | 106.40 | 104.18 | 1.14% | 363,836 |
| Feb 23, 2026 | 105.00 | 105.80 | 104.20 | 105.20 | 103.01 | 0.57% | 411,322 |
| Feb 20, 2026 | 104.40 | 105.00 | 102.40 | 104.60 | 102.42 | 1.36% | 337,216 |
| Feb 19, 2026 | 104.60 | 105.00 | 102.40 | 103.20 | 101.05 | -1.34% | 317,954 |
| Feb 18, 2026 | 103.00 | 105.20 | 103.00 | 104.60 | 102.42 | 2.35% | 449,406 |
| Feb 17, 2026 | 102.00 | 103.40 | 101.20 | 102.20 | 100.07 | 0.20% | 643,502 |
| Feb 16, 2026 | 99.60 | 102.00 | 99.10 | 102.00 | 99.87 | 3.24% | 261,028 |
| Feb 13, 2026 | 97.90 | 99.20 | 97.00 | 98.80 | 96.74 | -0.30% | 269,095 |
| Feb 12, 2026 | 97.10 | 99.10 | 96.70 | 99.10 | 97.04 | 2.06% | 314,551 |
| Feb 11, 2026 | 97.20 | 97.90 | 96.70 | 97.10 | 95.08 | -0.21% | 138,230 |
| Feb 10, 2026 | 97.00 | 98.10 | 96.60 | 97.30 | 95.27 | -0.21% | 159,787 |
| Feb 9, 2026 | 95.00 | 97.70 | 94.00 | 97.50 | 95.47 | 2.42% | 233,311 |
| Feb 6, 2026 | 94.00 | 95.20 | 93.60 | 95.20 | 93.22 | 1.17% | 252,604 |
| Feb 5, 2026 | 93.10 | 95.20 | 92.30 | 94.10 | 92.14 | 0.43% | 248,664 |
| Feb 4, 2026 | 96.10 | 96.10 | 93.70 | 93.70 | 91.75 | -1.88% | 134,996 |
| Feb 3, 2026 | 96.00 | 96.20 | 94.80 | 95.50 | 93.51 | -0.10% | 170,765 |
| Feb 2, 2026 | 94.00 | 95.60 | 92.70 | 95.60 | 93.61 | -0.10% | 255,678 |
| Jan 30, 2026 | 94.00 | 95.80 | 93.30 | 95.70 | 93.71 | 2.03% | 419,142 |
| Jan 29, 2026 | 95.00 | 95.40 | 93.70 | 93.80 | 91.85 | -0.64% | 164,768 |
| Jan 28, 2026 | 94.60 | 95.00 | 93.30 | 94.40 | 92.43 | 1.07% | 260,660 |
| Jan 27, 2026 | 93.90 | 93.90 | 91.80 | 93.40 | 91.45 | -0.21% | 401,247 |
| Jan 26, 2026 | 93.90 | 94.50 | 92.50 | 93.60 | 91.65 | - | 1,729,994 |
| Jan 23, 2026 | 91.30 | 93.60 | 90.90 | 93.60 | 91.65 | 2.52% | 264,328 |
| Jan 22, 2026 | 91.20 | 91.70 | 90.00 | 91.30 | 89.40 | 0.66% | 198,185 |
| Jan 21, 2026 | 89.90 | 90.70 | 89.30 | 90.70 | 88.81 | 1.11% | 183,121 |
| Jan 20, 2026 | 89.20 | 90.10 | 88.30 | 89.70 | 87.83 | 0.56% | 157,338 |
| Jan 19, 2026 | 89.10 | 89.60 | 88.30 | 89.20 | 87.34 | -1.11% | 138,620 |
| Jan 16, 2026 | 89.60 | 90.20 | 89.20 | 90.20 | 88.32 | -0.22% | 354,647 |
| Jan 15, 2026 | 90.50 | 90.50 | 89.40 | 90.40 | 88.52 | -0.66% | 160,810 |
| Jan 14, 2026 | 91.60 | 91.80 | 90.00 | 91.00 | 89.10 | - | 272,801 |
| Jan 13, 2026 | 89.50 | 91.10 | 89.50 | 91.00 | 89.10 | 2.13% | 260,825 |
| Jan 12, 2026 | 90.30 | 90.30 | 88.60 | 89.10 | 87.24 | -0.67% | 188,209 |
| Jan 9, 2026 | 89.40 | 90.40 | 88.80 | 89.70 | 87.83 | 1.59% | 244,026 |
| Jan 8, 2026 | 88.50 | 88.90 | 88.00 | 88.30 | 86.46 | -0.23% | 161,639 |
| Jan 7, 2026 | 89.30 | 89.30 | 86.90 | 88.50 | 86.66 | -1.67% | 323,630 |
| Jan 6, 2026 | 86.80 | 90.40 | 86.80 | 90.00 | 88.12 | 4.77% | 413,495 |
| Jan 5, 2026 | 89.20 | 89.90 | 85.90 | 85.90 | 84.11 | -3.59% | 268,662 |
| Jan 2, 2026 | 88.00 | 89.20 | 87.20 | 89.10 | 87.24 | 1.83% | 170,856 |
| Dec 30, 2025 | 86.20 | 87.50 | 86.00 | 87.50 | 85.68 | 1.51% | 322,643 |
| Dec 29, 2025 | 86.50 | 86.50 | 85.20 | 86.20 | 84.40 | - | 238,258 |
| Dec 23, 2025 | 85.80 | 86.20 | 85.00 | 86.20 | 84.40 | 0.82% | 196,003 |
| Dec 22, 2025 | 84.90 | 86.40 | 84.80 | 85.50 | 83.72 | 1.06% | 217,867 |
| Dec 19, 2025 | 84.90 | 84.90 | 83.50 | 84.60 | 82.84 | 0.12% | 1,518,672 |
| Dec 18, 2025 | 84.20 | 85.20 | 83.80 | 84.50 | 82.74 | -0.47% | 155,164 |
| Dec 17, 2025 | 85.60 | 86.30 | 84.80 | 84.90 | 83.13 | -0.24% | 162,198 |
| Dec 16, 2025 | 86.50 | 86.50 | 85.10 | 85.10 | 83.33 | -1.73% | 173,342 |
| Dec 15, 2025 | 87.30 | 87.30 | 86.20 | 86.60 | 84.80 | 0.46% | 176,643 |
| Dec 12, 2025 | 87.20 | 87.20 | 86.20 | 86.20 | 84.40 | -0.92% | 233,926 |
| Dec 11, 2025 | 86.90 | 87.50 | 86.40 | 87.00 | 85.19 | -0.11% | 480,528 |
| Dec 10, 2025 | 89.00 | 89.30 | 87.00 | 87.10 | 85.29 | -2.35% | 226,627 |
| Dec 9, 2025 | 89.00 | 89.40 | 87.80 | 89.20 | 87.34 | 0.45% | 376,688 |
| Dec 8, 2025 | 88.20 | 88.80 | 87.30 | 88.80 | 86.95 | 0.34% | 269,966 |
| Dec 5, 2025 | 88.30 | 88.50 | 87.10 | 88.50 | 86.66 | 0.57% | 287,489 |
| Dec 4, 2025 | 87.80 | 88.00 | 86.40 | 88.00 | 86.17 | 1.15% | 292,380 |
| Dec 3, 2025 | 85.60 | 87.40 | 85.30 | 87.00 | 85.19 | 2.11% | 330,326 |
| Dec 2, 2025 | 85.30 | 85.30 | 83.60 | 85.20 | 83.42 | -0.12% | 253,786 |
| Dec 1, 2025 | 85.10 | 86.20 | 83.40 | 85.30 | 83.52 | 1.91% | 339,395 |
| Nov 28, 2025 | 83.70 | 83.90 | 82.70 | 83.70 | 81.96 | 0.24% | 141,580 |
| Nov 27, 2025 | 83.70 | 83.90 | 82.60 | 83.50 | 81.76 | 0.24% | 177,297 |
| Nov 26, 2025 | 83.70 | 84.40 | 82.40 | 83.30 | 81.56 | 0.48% | 162,886 |
| Nov 25, 2025 | 84.20 | 85.80 | 82.90 | 82.90 | 81.17 | -1.43% | 259,834 |
| Nov 24, 2025 | 85.00 | 85.00 | 81.90 | 84.10 | 82.35 | 1.94% | 416,720 |
| Nov 21, 2025 | 82.60 | 83.50 | 81.10 | 82.50 | 80.78 | -1.43% | 344,820 |
| Nov 20, 2025 | 83.00 | 83.70 | 81.60 | 83.70 | 81.96 | 1.21% | 301,958 |
| Nov 19, 2025 | 80.60 | 82.70 | 80.00 | 82.70 | 80.98 | 3.76% | 351,821 |
| Nov 18, 2025 | 80.50 | 81.00 | 79.60 | 79.70 | 78.04 | -0.99% | 195,158 |
| Nov 17, 2025 | 78.20 | 81.80 | 78.20 | 80.50 | 78.82 | 4.01% | 467,189 |
| Nov 14, 2025 | 78.90 | 78.90 | 76.20 | 77.40 | 75.79 | -0.51% | 169,242 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.80 | 76.18 | 1.43% | 188,862 |
| Nov 12, 2025 | 79.50 | 79.50 | 76.70 | 76.70 | 75.10 | -6.46% | 262,760 |
| Nov 11, 2025 | 81.00 | 82.00 | 79.90 | 82.00 | 78.32 | 1.23% | 245,776 |
| Nov 10, 2025 | 81.50 | 82.00 | 80.10 | 81.00 | 77.36 | 1.25% | 493,985 |
| Nov 7, 2025 | 79.70 | 80.70 | 79.40 | 80.00 | 76.41 | 1.27% | 213,323 |
| Nov 6, 2025 | 81.00 | 81.00 | 77.60 | 79.00 | 75.45 | - | 285,605 |
| Nov 5, 2025 | 79.30 | 80.10 | 78.50 | 79.00 | 75.45 | - | 214,292 |
| Nov 4, 2025 | 80.50 | 80.50 | 78.90 | 79.00 | 75.45 | -1.62% | 336,041 |
| Nov 3, 2025 | 81.60 | 82.40 | 80.00 | 80.30 | 76.70 | -1.47% | 267,232 |
| Oct 31, 2025 | 81.90 | 82.40 | 81.30 | 81.50 | 77.84 | 0.37% | 181,771 |
| Oct 30, 2025 | 81.70 | 81.90 | 80.90 | 81.20 | 77.55 | -1.58% | 254,447 |
| Oct 29, 2025 | 81.80 | 82.50 | 81.00 | 82.50 | 78.80 | 1.48% | 179,111 |
| Oct 28, 2025 | 81.50 | 81.70 | 80.00 | 81.30 | 77.65 | -0.12% | 162,292 |
| Oct 27, 2025 | 80.60 | 81.40 | 79.40 | 81.40 | 77.75 | 1.12% | 262,489 |
| Oct 24, 2025 | 81.00 | 81.30 | 80.00 | 80.50 | 76.89 | -0.49% | 208,301 |
| Oct 23, 2025 | 79.70 | 80.90 | 79.70 | 80.90 | 77.27 | 3.19% | 338,745 |
| Oct 22, 2025 | 76.60 | 78.40 | 76.60 | 78.40 | 74.88 | 3.57% | 579,922 |
| Oct 21, 2025 | 76.50 | 76.80 | 75.60 | 75.70 | 72.30 | -0.66% | 189,869 |
| Oct 20, 2025 | 75.00 | 77.00 | 75.00 | 76.20 | 72.78 | 1.20% | 153,224 |
| Oct 17, 2025 | 75.10 | 76.00 | 73.60 | 75.30 | 71.92 | -1.31% | 395,456 |
| Oct 16, 2025 | 78.00 | 78.00 | 75.50 | 76.30 | 72.87 | -1.93% | 386,852 |
| Oct 15, 2025 | 76.40 | 77.80 | 76.40 | 77.80 | 74.31 | 1.97% | 196,351 |
| Oct 14, 2025 | 77.80 | 77.80 | 76.20 | 76.30 | 72.87 | -1.93% | 178,244 |