Odfjell Technology Ltd. (OSL:OTL)
Norway
· Delayed Price · Currency is NOK 67.48
+0.68 (1.02%)
At close: Mar 9, 2026
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.90 | 71.60 | 68.50 | 69.00 | 67.48 | 1.02% | 225,928 |
| Mar 6, 2026 | 69.50 | 70.00 | 67.10 | 68.30 | 66.80 | 1.34% | 201,315 |
| Mar 5, 2026 | 69.20 | 69.20 | 67.40 | 67.40 | 65.92 | 0.30% | 73,687 |
| Mar 4, 2026 | 67.80 | 69.60 | 67.20 | 67.20 | 65.72 | -0.15% | 119,597 |
| Mar 3, 2026 | 68.00 | 69.80 | 67.30 | 67.30 | 65.82 | -0.44% | 98,121 |
| Mar 2, 2026 | 67.70 | 69.80 | 65.80 | 67.60 | 66.11 | 0.15% | 149,696 |
| Feb 27, 2026 | 63.00 | 67.70 | 62.60 | 67.50 | 66.01 | 7.14% | 254,289 |
| Feb 26, 2026 | 63.50 | 64.50 | 61.20 | 63.00 | 61.61 | -0.32% | 127,767 |
| Feb 25, 2026 | 63.80 | 63.90 | 62.90 | 63.20 | 61.81 | 0.80% | 53,652 |
| Feb 24, 2026 | 62.20 | 63.70 | 61.30 | 62.70 | 61.32 | 0.80% | 75,146 |
| Feb 23, 2026 | 62.30 | 62.80 | 60.50 | 62.20 | 60.83 | 2.47% | 74,378 |
| Feb 20, 2026 | 60.60 | 61.00 | 59.80 | 60.70 | 59.36 | 0.33% | 77,378 |
| Feb 19, 2026 | 60.20 | 60.90 | 60.00 | 60.50 | 59.17 | 0.50% | 48,051 |
| Feb 18, 2026 | 60.00 | 61.20 | 59.70 | 60.20 | 58.87 | 0.33% | 32,852 |
| Feb 17, 2026 | 61.80 | 61.80 | 59.80 | 60.00 | 58.68 | -2.91% | 48,556 |
| Feb 16, 2026 | 60.00 | 61.80 | 59.80 | 61.80 | 60.44 | 3.69% | 55,577 |
| Feb 13, 2026 | 60.80 | 60.80 | 58.70 | 59.60 | 58.29 | -1.32% | 50,238 |
| Feb 12, 2026 | 59.00 | 60.40 | 58.60 | 60.40 | 59.07 | 2.72% | 51,775 |
| Feb 11, 2026 | 58.70 | 59.90 | 58.50 | 58.80 | 57.50 | 0.17% | 23,206 |
| Feb 10, 2026 | 59.90 | 59.90 | 58.40 | 58.70 | 57.41 | -0.84% | 17,405 |
| Feb 9, 2026 | 58.50 | 59.30 | 58.40 | 59.20 | 57.90 | 1.72% | 28,007 |
| Feb 6, 2026 | 57.80 | 59.10 | 57.80 | 58.20 | 56.92 | -0.51% | 44,140 |
| Feb 5, 2026 | 57.90 | 59.20 | 57.90 | 58.50 | 57.21 | - | 22,574 |
| Feb 4, 2026 | 60.00 | 60.20 | 58.20 | 58.50 | 57.21 | -2.01% | 29,669 |
| Feb 3, 2026 | 59.60 | 60.00 | 58.80 | 59.70 | 58.38 | -0.17% | 25,043 |
| Feb 2, 2026 | 58.00 | 59.80 | 57.00 | 59.80 | 58.48 | 2.22% | 51,662 |
| Jan 30, 2026 | 58.50 | 58.90 | 58.40 | 58.50 | 57.21 | 0.17% | 36,249 |
| Jan 29, 2026 | 58.40 | 58.90 | 58.20 | 58.40 | 57.11 | 0.69% | 44,228 |
| Jan 28, 2026 | 58.40 | 58.90 | 57.90 | 58.00 | 56.72 | 0.35% | 54,298 |
| Jan 27, 2026 | 58.00 | 59.20 | 57.70 | 57.80 | 56.53 | -1.03% | 114,414 |
| Jan 26, 2026 | 58.00 | 59.00 | 57.60 | 58.40 | 57.11 | 1.74% | 36,975 |
| Jan 23, 2026 | 56.90 | 57.80 | 56.70 | 57.40 | 56.14 | 1.59% | 10,601 |
| Jan 22, 2026 | 55.70 | 57.70 | 55.70 | 56.50 | 55.26 | 1.44% | 11,656 |
| Jan 21, 2026 | 55.70 | 56.00 | 55.10 | 55.70 | 54.47 | 0.36% | 9,010 |
| Jan 20, 2026 | 56.00 | 56.70 | 55.20 | 55.50 | 54.28 | -0.89% | 9,818 |
| Jan 19, 2026 | 56.50 | 57.90 | 55.50 | 56.00 | 54.77 | -1.93% | 28,885 |
| Jan 16, 2026 | 57.40 | 57.50 | 56.60 | 57.10 | 55.84 | 0.18% | 41,801 |
| Jan 15, 2026 | 57.00 | 57.70 | 56.80 | 57.00 | 55.74 | - | 15,938 |
| Jan 14, 2026 | 57.90 | 58.40 | 57.00 | 57.00 | 55.74 | -1.55% | 20,842 |
| Jan 13, 2026 | 58.90 | 58.90 | 57.50 | 57.90 | 56.62 | -1.19% | 34,959 |
| Jan 12, 2026 | 58.60 | 59.60 | 58.00 | 58.60 | 57.31 | -0.51% | 34,333 |
| Jan 9, 2026 | 58.60 | 59.00 | 58.30 | 58.90 | 57.60 | 0.51% | 53,691 |
| Jan 8, 2026 | 58.80 | 59.00 | 58.60 | 58.60 | 57.31 | -1.01% | 26,420 |
| Jan 7, 2026 | 56.80 | 59.20 | 56.50 | 59.20 | 57.90 | 3.14% | 74,951 |
| Jan 6, 2026 | 57.50 | 57.50 | 56.90 | 57.40 | 56.14 | -0.17% | 6,555 |
| Jan 5, 2026 | 56.70 | 59.00 | 56.00 | 57.50 | 56.23 | 0.17% | 38,010 |
| Jan 2, 2026 | 56.50 | 57.70 | 55.10 | 57.40 | 56.14 | 1.59% | 42,089 |
| Dec 30, 2025 | 55.60 | 56.60 | 55.30 | 56.50 | 55.26 | 1.80% | 41,773 |
| Dec 29, 2025 | 53.90 | 55.50 | 53.60 | 55.50 | 54.28 | 4.32% | 27,703 |
| Dec 23, 2025 | 53.30 | 53.80 | 53.20 | 53.20 | 52.03 | -1.12% | 10,135 |
| Dec 22, 2025 | 52.60 | 54.70 | 52.60 | 53.80 | 52.61 | 1.70% | 31,188 |
| Dec 19, 2025 | 53.00 | 54.40 | 52.90 | 52.90 | 51.73 | -0.19% | 45,999 |
| Dec 18, 2025 | 53.10 | 54.00 | 52.90 | 53.00 | 51.83 | -0.93% | 26,442 |
| Dec 17, 2025 | 53.80 | 54.70 | 53.40 | 53.50 | 52.32 | -0.56% | 13,091 |
| Dec 16, 2025 | 54.00 | 54.20 | 53.80 | 53.80 | 52.61 | - | 83,526 |
| Dec 15, 2025 | 56.00 | 56.00 | 53.50 | 53.80 | 52.61 | - | 32,607 |
| Dec 12, 2025 | 53.70 | 55.00 | 53.70 | 53.80 | 52.61 | 0.19% | 29,086 |
| Dec 11, 2025 | 54.70 | 55.10 | 53.70 | 53.70 | 52.52 | -1.83% | 76,244 |
| Dec 10, 2025 | 56.20 | 56.20 | 54.60 | 54.70 | 53.50 | -1.97% | 14,615 |
| Dec 9, 2025 | 57.10 | 57.10 | 54.90 | 55.80 | 54.57 | -0.18% | 29,271 |
| Dec 8, 2025 | 54.80 | 56.00 | 54.80 | 55.90 | 54.67 | -0.18% | 19,944 |
| Dec 5, 2025 | 54.90 | 56.00 | 54.90 | 56.00 | 54.77 | 1.63% | 5,775 |
| Dec 4, 2025 | 56.00 | 56.10 | 54.70 | 55.10 | 53.89 | -0.72% | 28,121 |
| Dec 3, 2025 | 55.10 | 56.10 | 55.10 | 55.50 | 54.28 | 0.91% | 12,337 |
| Dec 2, 2025 | 57.10 | 57.10 | 54.40 | 55.00 | 53.79 | -2.48% | 24,708 |
| Dec 1, 2025 | 55.80 | 57.00 | 55.50 | 56.40 | 55.16 | 1.08% | 56,376 |
| Nov 28, 2025 | 55.10 | 56.30 | 55.00 | 55.80 | 54.57 | 1.27% | 10,524 |
| Nov 27, 2025 | 56.00 | 56.00 | 55.00 | 55.10 | 53.89 | - | 7,859 |
| Nov 26, 2025 | 54.60 | 55.40 | 54.10 | 55.10 | 53.89 | 0.18% | 17,234 |
| Nov 25, 2025 | 56.40 | 56.40 | 53.40 | 55.00 | 53.79 | -0.90% | 15,005 |
| Nov 24, 2025 | 58.00 | 58.00 | 55.30 | 55.50 | 54.28 | -0.89% | 12,232 |
| Nov 21, 2025 | 56.80 | 56.80 | 54.90 | 56.00 | 54.77 | -2.27% | 20,195 |
| Nov 20, 2025 | 58.30 | 58.30 | 56.50 | 57.30 | 56.04 | 2.69% | 31,537 |
| Nov 19, 2025 | 56.10 | 56.20 | 54.50 | 55.80 | 54.57 | 0.54% | 29,494 |
| Nov 18, 2025 | 56.80 | 57.00 | 55.50 | 55.50 | 54.28 | -2.29% | 21,519 |
| Nov 17, 2025 | 55.20 | 57.50 | 54.40 | 56.80 | 55.55 | 2.53% | 31,022 |
| Nov 14, 2025 | 56.10 | 56.50 | 54.80 | 55.40 | 54.18 | -2.64% | 56,060 |
| Nov 13, 2025 | 57.00 | 57.50 | 56.10 | 56.90 | 54.16 | 0.35% | 94,099 |
| Nov 12, 2025 | 56.50 | 57.30 | 56.40 | 56.70 | 53.97 | -0.53% | 41,607 |
| Nov 11, 2025 | 57.90 | 58.20 | 56.60 | 57.00 | 54.26 | -1.72% | 31,573 |
| Nov 10, 2025 | 57.80 | 58.30 | 57.00 | 58.00 | 55.21 | 0.35% | 49,983 |
| Nov 7, 2025 | 57.90 | 58.50 | 56.00 | 57.80 | 55.02 | 1.76% | 76,314 |
| Nov 6, 2025 | 58.50 | 58.50 | 55.80 | 56.80 | 54.06 | 0.18% | 30,894 |
| Nov 5, 2025 | 59.00 | 59.00 | 56.50 | 56.70 | 53.97 | -0.70% | 8,279 |
| Nov 4, 2025 | 58.40 | 58.40 | 56.50 | 57.10 | 54.35 | -0.52% | 20,264 |
| Nov 3, 2025 | 59.00 | 59.00 | 57.20 | 57.40 | 54.64 | -1.37% | 15,564 |
| Oct 31, 2025 | 59.00 | 59.00 | 57.60 | 58.20 | 55.40 | 0.87% | 13,241 |
| Oct 30, 2025 | 57.00 | 58.60 | 57.00 | 57.70 | 54.92 | 1.23% | 11,887 |
| Oct 29, 2025 | 58.90 | 58.90 | 57.00 | 57.00 | 54.26 | -1.04% | 13,731 |
| Oct 28, 2025 | 56.20 | 59.10 | 55.60 | 57.60 | 54.83 | 0.88% | 57,264 |
| Oct 27, 2025 | 56.50 | 57.30 | 55.80 | 57.10 | 54.35 | 0.71% | 27,230 |
| Oct 24, 2025 | 58.30 | 58.30 | 56.70 | 56.70 | 53.97 | -1.05% | 26,906 |
| Oct 23, 2025 | 55.50 | 57.30 | 55.20 | 57.30 | 54.54 | 2.32% | 35,583 |
| Oct 22, 2025 | 55.10 | 56.80 | 54.40 | 56.00 | 53.30 | 3.70% | 54,789 |
| Oct 21, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 51.40 | 1.89% | 65,012 |
| Oct 20, 2025 | 54.00 | 54.30 | 53.00 | 53.00 | 50.45 | -1.85% | 50,962 |
| Oct 17, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 51.40 | -2.00% | 72,801 |
| Oct 16, 2025 | 56.50 | 56.50 | 55.10 | 55.10 | 52.45 | -2.48% | 24,136 |
| Oct 15, 2025 | 58.00 | 58.00 | 56.00 | 56.50 | 53.78 | - | 21,635 |
| Oct 14, 2025 | 56.60 | 57.00 | 55.80 | 56.50 | 53.78 | -0.18% | 36,926 |