Odfjell Drilling Ltd. (OSL:ODL)
Norway
· Delayed Price · Currency is NOK 88.50
+0.50 (0.57%)
At close: Dec 5, 2025
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.30 | 88.50 | 87.10 | 88.50 | 88.50 | 0.57% | 287,489 |
| Dec 4, 2025 | 87.80 | 88.00 | 86.40 | 88.00 | 88.00 | 1.15% | 292,380 |
| Dec 3, 2025 | 85.60 | 87.40 | 85.30 | 87.00 | 87.00 | 2.11% | 330,326 |
| Dec 2, 2025 | 85.30 | 85.30 | 83.60 | 85.20 | 85.20 | -0.12% | 253,786 |
| Dec 1, 2025 | 85.10 | 86.20 | 83.40 | 85.30 | 85.30 | 1.91% | 339,395 |
| Nov 28, 2025 | 83.70 | 83.90 | 82.70 | 83.70 | 83.70 | 0.24% | 141,580 |
| Nov 27, 2025 | 83.70 | 83.90 | 82.60 | 83.50 | 83.50 | 0.24% | 177,297 |
| Nov 26, 2025 | 83.70 | 84.40 | 82.40 | 83.30 | 83.30 | 0.48% | 162,886 |
| Nov 25, 2025 | 84.20 | 85.80 | 82.90 | 82.90 | 82.90 | -1.43% | 259,834 |
| Nov 24, 2025 | 85.00 | 85.00 | 81.90 | 84.10 | 84.10 | 1.94% | 416,720 |
| Nov 21, 2025 | 82.60 | 83.50 | 81.10 | 82.50 | 82.50 | -1.43% | 344,820 |
| Nov 20, 2025 | 83.00 | 83.70 | 81.60 | 83.70 | 83.70 | 1.21% | 301,958 |
| Nov 19, 2025 | 80.60 | 82.70 | 80.00 | 82.70 | 82.70 | 3.76% | 351,821 |
| Nov 18, 2025 | 80.50 | 81.00 | 79.60 | 79.70 | 79.70 | -0.99% | 195,158 |
| Nov 17, 2025 | 78.20 | 81.80 | 78.20 | 80.50 | 80.50 | 4.01% | 467,189 |
| Nov 14, 2025 | 78.90 | 78.90 | 76.20 | 77.40 | 77.40 | -0.51% | 169,242 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.80 | 77.80 | 1.43% | 188,862 |
| Nov 12, 2025 | 79.50 | 79.50 | 76.70 | 76.70 | 76.70 | -6.46% | 262,760 |
| Nov 11, 2025 | 81.00 | 82.00 | 79.90 | 82.00 | 79.99 | 1.23% | 245,776 |
| Nov 10, 2025 | 81.50 | 82.00 | 80.10 | 81.00 | 79.01 | 1.25% | 493,985 |
| Nov 7, 2025 | 79.70 | 80.70 | 79.40 | 80.00 | 78.03 | 1.27% | 213,323 |
| Nov 6, 2025 | 81.00 | 81.00 | 77.60 | 79.00 | 77.06 | - | 285,605 |
| Nov 5, 2025 | 79.30 | 80.10 | 78.50 | 79.00 | 77.06 | - | 214,292 |
| Nov 4, 2025 | 80.50 | 80.50 | 78.90 | 79.00 | 77.06 | -1.62% | 336,041 |
| Nov 3, 2025 | 81.60 | 82.40 | 80.00 | 80.30 | 78.33 | -1.47% | 267,232 |
| Oct 31, 2025 | 81.90 | 82.40 | 81.30 | 81.50 | 79.50 | 0.37% | 181,771 |
| Oct 30, 2025 | 81.70 | 81.90 | 80.90 | 81.20 | 79.20 | -1.58% | 254,447 |
| Oct 29, 2025 | 81.80 | 82.50 | 81.00 | 82.50 | 80.47 | 1.48% | 179,111 |
| Oct 28, 2025 | 81.50 | 81.70 | 80.00 | 81.30 | 79.30 | -0.12% | 162,292 |
| Oct 27, 2025 | 80.60 | 81.40 | 79.40 | 81.40 | 79.40 | 1.12% | 262,489 |
| Oct 24, 2025 | 81.00 | 81.30 | 80.00 | 80.50 | 78.52 | -0.49% | 208,301 |
| Oct 23, 2025 | 79.70 | 80.90 | 79.70 | 80.90 | 78.91 | 3.19% | 338,745 |
| Oct 22, 2025 | 76.60 | 78.40 | 76.60 | 78.40 | 76.47 | 3.57% | 579,922 |
| Oct 21, 2025 | 76.50 | 76.80 | 75.60 | 75.70 | 73.84 | -0.66% | 189,869 |
| Oct 20, 2025 | 75.00 | 77.00 | 75.00 | 76.20 | 74.33 | 1.20% | 153,224 |
| Oct 17, 2025 | 75.10 | 76.00 | 73.60 | 75.30 | 73.45 | -1.31% | 395,456 |
| Oct 16, 2025 | 78.00 | 78.00 | 75.50 | 76.30 | 74.43 | -1.93% | 386,852 |
| Oct 15, 2025 | 76.40 | 77.80 | 76.40 | 77.80 | 75.89 | 1.97% | 196,351 |
| Oct 14, 2025 | 77.80 | 77.80 | 76.20 | 76.30 | 74.43 | -1.93% | 178,244 |
| Oct 13, 2025 | 77.80 | 78.30 | 76.60 | 77.80 | 75.89 | -0.64% | 270,834 |
| Oct 10, 2025 | 79.90 | 80.10 | 78.30 | 78.30 | 76.38 | -2.37% | 220,622 |
| Oct 9, 2025 | 81.00 | 81.30 | 79.60 | 80.20 | 78.23 | -0.87% | 243,458 |
| Oct 8, 2025 | 81.00 | 82.40 | 80.40 | 80.90 | 78.91 | 0.25% | 211,848 |
| Oct 7, 2025 | 80.80 | 82.00 | 80.60 | 80.70 | 78.72 | 0.37% | 248,446 |
| Oct 6, 2025 | 79.40 | 80.50 | 79.20 | 80.40 | 78.42 | 2.42% | 310,669 |
| Oct 3, 2025 | 78.70 | 79.80 | 78.40 | 78.50 | 76.57 | -0.25% | 200,740 |
| Oct 2, 2025 | 78.00 | 79.00 | 77.70 | 78.70 | 76.77 | 1.42% | 162,226 |
| Oct 1, 2025 | 76.50 | 78.70 | 76.20 | 77.60 | 75.69 | - | 318,035 |
| Sep 30, 2025 | 78.50 | 78.70 | 77.50 | 77.60 | 75.69 | -1.40% | 177,856 |
| Sep 29, 2025 | 81.00 | 81.00 | 78.70 | 78.70 | 76.77 | -1.99% | 231,922 |
| Sep 26, 2025 | 79.20 | 80.30 | 79.10 | 80.30 | 78.33 | 1.01% | 186,110 |
| Sep 25, 2025 | 80.00 | 80.30 | 79.10 | 79.50 | 77.55 | -0.50% | 161,918 |
| Sep 24, 2025 | 79.30 | 79.90 | 78.40 | 79.90 | 77.94 | 0.63% | 141,880 |
| Sep 23, 2025 | 78.10 | 79.60 | 77.60 | 79.40 | 77.45 | 2.72% | 183,112 |
| Sep 22, 2025 | 78.40 | 78.50 | 77.20 | 77.30 | 75.40 | -1.40% | 247,143 |
| Sep 19, 2025 | 79.80 | 80.10 | 78.30 | 78.40 | 76.47 | -1.51% | 227,166 |
| Sep 18, 2025 | 79.00 | 80.40 | 78.70 | 79.60 | 77.64 | 1.14% | 275,204 |
| Sep 17, 2025 | 78.60 | 79.00 | 78.00 | 78.70 | 76.77 | 0.64% | 299,588 |
| Sep 16, 2025 | 78.00 | 78.20 | 76.50 | 78.20 | 76.28 | 0.39% | 227,638 |
| Sep 15, 2025 | 78.70 | 78.90 | 77.40 | 77.90 | 75.99 | -0.26% | 273,367 |
| Sep 12, 2025 | 78.80 | 78.80 | 77.80 | 78.10 | 76.18 | -0.89% | 240,479 |
| Sep 11, 2025 | 79.40 | 80.00 | 78.60 | 78.80 | 76.86 | -0.25% | 203,941 |
| Sep 10, 2025 | 78.80 | 79.20 | 77.90 | 79.00 | 77.06 | 0.38% | 297,651 |
| Sep 9, 2025 | 77.50 | 78.70 | 77.20 | 78.70 | 76.77 | 1.55% | 188,870 |
| Sep 8, 2025 | 78.00 | 78.70 | 77.50 | 77.50 | 75.60 | - | 190,087 |
| Sep 5, 2025 | 78.80 | 78.90 | 77.40 | 77.50 | 75.60 | -1.52% | 217,330 |
| Sep 4, 2025 | 78.90 | 78.90 | 78.10 | 78.70 | 76.77 | -0.13% | 186,273 |
| Sep 3, 2025 | 79.50 | 80.10 | 78.40 | 78.80 | 76.86 | -2.48% | 407,324 |
| Sep 2, 2025 | 82.00 | 82.30 | 80.50 | 80.80 | 77.05 | -0.86% | 317,618 |
| Sep 1, 2025 | 82.70 | 83.30 | 80.80 | 81.50 | 77.72 | 0.62% | 534,223 |
| Aug 29, 2025 | 80.60 | 81.20 | 80.30 | 81.00 | 77.25 | 1.12% | 473,665 |
| Aug 28, 2025 | 81.00 | 81.40 | 79.70 | 80.10 | 76.39 | -0.74% | 203,093 |
| Aug 27, 2025 | 80.60 | 81.00 | 79.50 | 80.70 | 76.96 | 1.64% | 283,755 |
| Aug 26, 2025 | 80.00 | 80.00 | 79.40 | 79.40 | 75.72 | -0.75% | 773,605 |
| Aug 25, 2025 | 81.10 | 81.10 | 79.20 | 80.00 | 76.29 | -1.72% | 230,132 |
| Aug 22, 2025 | 81.00 | 82.70 | 80.60 | 81.40 | 77.63 | 1.75% | 663,164 |
| Aug 21, 2025 | 79.90 | 81.40 | 79.40 | 80.00 | 76.29 | 2.17% | 658,882 |
| Aug 20, 2025 | 78.30 | 79.00 | 76.80 | 78.30 | 74.67 | 1.82% | 616,214 |
| Aug 19, 2025 | 74.40 | 78.90 | 74.40 | 76.90 | 73.34 | 7.70% | 1,049,725 |
| Aug 18, 2025 | 71.80 | 71.90 | 71.10 | 71.40 | 68.09 | -0.56% | 241,825 |
| Aug 15, 2025 | 71.40 | 72.30 | 71.30 | 71.80 | 68.47 | 1.41% | 157,542 |
| Aug 14, 2025 | 71.10 | 71.20 | 70.70 | 70.80 | 67.52 | - | 122,177 |
| Aug 13, 2025 | 72.50 | 72.50 | 70.80 | 70.80 | 67.52 | -0.98% | 419,461 |
| Aug 12, 2025 | 71.50 | 71.80 | 70.80 | 71.50 | 68.19 | 0.14% | 185,921 |
| Aug 11, 2025 | 72.30 | 72.60 | 71.10 | 71.40 | 68.09 | -1.24% | 201,699 |
| Aug 8, 2025 | 73.00 | 73.40 | 72.30 | 72.30 | 68.95 | -0.96% | 141,527 |
| Aug 7, 2025 | 73.50 | 74.10 | 72.80 | 73.00 | 69.62 | -0.27% | 189,994 |
| Aug 6, 2025 | 74.00 | 74.30 | 73.10 | 73.20 | 69.81 | -0.14% | 273,373 |
| Aug 5, 2025 | 72.80 | 73.80 | 72.80 | 73.30 | 69.90 | 1.38% | 227,112 |
| Aug 4, 2025 | 73.90 | 74.30 | 72.30 | 72.30 | 68.95 | -0.96% | 164,860 |
| Aug 1, 2025 | 74.00 | 74.00 | 72.50 | 73.00 | 69.62 | -1.35% | 258,354 |
| Jul 31, 2025 | 74.80 | 75.10 | 73.60 | 74.00 | 70.57 | -0.80% | 232,692 |
| Jul 30, 2025 | 76.40 | 76.60 | 74.20 | 74.60 | 71.14 | -1.06% | 248,706 |
| Jul 29, 2025 | 73.80 | 76.00 | 73.70 | 75.40 | 71.91 | 2.86% | 361,316 |
| Jul 28, 2025 | 72.70 | 73.30 | 71.70 | 73.30 | 69.90 | 1.10% | 194,077 |
| Jul 25, 2025 | 73.40 | 73.70 | 72.50 | 72.50 | 69.14 | -1.09% | 175,928 |
| Jul 24, 2025 | 73.30 | 73.90 | 73.00 | 73.30 | 69.90 | 0.69% | 202,893 |
| Jul 23, 2025 | 73.90 | 73.90 | 72.80 | 72.80 | 69.43 | 0.28% | 235,864 |
| Jul 22, 2025 | 71.60 | 73.40 | 71.60 | 72.60 | 69.23 | 1.54% | 182,740 |
| Jul 21, 2025 | 71.50 | 72.60 | 71.10 | 71.50 | 68.19 | 0.42% | 250,992 |