Odfjell Drilling Ltd. (OSL:ODL)
Norway
· Delayed Price · Currency is NOK 98.70
+0.50 (0.51%)
Apr 28, 2026, 4:25 PM CET
Odfjell Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.00 | 99.90 | 98.60 | 98.70 | - | 0.51% | 150,436 |
| Apr 27, 2026 | 98.00 | 99.20 | 97.80 | 98.20 | 98.20 | 0.31% | 234,006 |
| Apr 24, 2026 | 98.30 | 99.20 | 97.60 | 97.90 | 97.90 | -0.61% | 157,270 |
| Apr 23, 2026 | 99.00 | 99.80 | 98.30 | 98.50 | 98.50 | -0.40% | 186,962 |
| Apr 22, 2026 | 97.50 | 100.00 | 97.30 | 98.90 | 98.90 | 1.33% | 280,943 |
| Apr 21, 2026 | 96.00 | 97.60 | 95.70 | 97.60 | 97.60 | -0.10% | 328,237 |
| Apr 20, 2026 | 100.00 | 100.40 | 95.10 | 97.70 | 97.70 | -4.78% | 1,079,606 |
| Apr 17, 2026 | 102.20 | 104.40 | 101.60 | 102.60 | 102.60 | 0.20% | 203,465 |
| Apr 16, 2026 | 103.00 | 103.00 | 101.60 | 102.40 | 102.40 | -0.19% | 122,896 |
| Apr 15, 2026 | 106.20 | 106.20 | 102.40 | 102.60 | 102.60 | -3.39% | 284,566 |
| Apr 14, 2026 | 108.00 | 108.20 | 106.20 | 106.20 | 106.20 | -0.75% | 227,233 |
| Apr 13, 2026 | 106.00 | 107.40 | 104.80 | 107.00 | 107.00 | 2.49% | 476,546 |
| Apr 10, 2026 | 103.40 | 104.80 | 102.40 | 104.40 | 104.40 | 1.16% | 206,177 |
| Apr 9, 2026 | 101.80 | 104.60 | 101.80 | 103.20 | 103.20 | 2.18% | 358,004 |
| Apr 8, 2026 | 102.80 | 102.80 | 99.60 | 101.00 | 101.00 | -2.88% | 582,609 |
| Apr 7, 2026 | 102.40 | 105.00 | 102.40 | 104.00 | 104.00 | 2.56% | 373,145 |
| Apr 1, 2026 | 100.40 | 101.60 | 99.10 | 101.40 | 101.40 | -0.20% | 161,447 |
| Mar 31, 2026 | 100.80 | 101.60 | 99.60 | 101.60 | 101.60 | 0.59% | 307,691 |
| Mar 30, 2026 | 98.30 | 101.40 | 97.90 | 101.00 | 101.00 | 3.38% | 299,070 |
| Mar 27, 2026 | 100.40 | 101.00 | 97.70 | 97.70 | 97.70 | -2.30% | 201,516 |
| Mar 26, 2026 | 98.50 | 100.20 | 98.40 | 100.00 | 100.00 | 1.52% | 324,774 |
| Mar 25, 2026 | 98.90 | 99.50 | 97.50 | 98.50 | 98.50 | 0.20% | 169,940 |
| Mar 24, 2026 | 97.10 | 99.00 | 96.70 | 98.30 | 98.30 | 1.34% | 194,851 |
| Mar 23, 2026 | 95.60 | 97.60 | 93.60 | 97.00 | 97.00 | 0.21% | 398,666 |
| Mar 20, 2026 | 100.40 | 101.40 | 96.80 | 96.80 | 96.80 | -4.16% | 3,348,510 |
| Mar 19, 2026 | 99.30 | 101.60 | 99.30 | 101.00 | 101.00 | 1.10% | 366,671 |
| Mar 18, 2026 | 100.60 | 101.60 | 99.90 | 99.90 | 99.90 | -0.30% | 291,997 |
| Mar 17, 2026 | 102.00 | 102.40 | 100.20 | 100.20 | 100.20 | -1.18% | 213,456 |
| Mar 16, 2026 | 99.80 | 101.80 | 99.60 | 101.40 | 101.40 | 1.40% | 264,307 |
| Mar 13, 2026 | 99.90 | 100.40 | 98.80 | 100.00 | 100.00 | 0.20% | 210,472 |
| Mar 12, 2026 | 99.90 | 100.40 | 98.30 | 99.80 | 99.80 | 0.50% | 280,319 |
| Mar 11, 2026 | 99.00 | 99.90 | 98.20 | 99.30 | 99.30 | 0.10% | 205,109 |
| Mar 10, 2026 | 99.20 | 100.00 | 98.10 | 99.20 | 99.20 | -0.20% | 253,846 |
| 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 |