Odfjell Technology Ltd. (OSL:OTL)
Norway
· Delayed Price · Currency is NOK 56.00
+0.90 (1.63%)
At close: Dec 5, 2025
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.90 | 55.80 | 54.90 | 55.40 | - | 0.54% | 3,760 |
| Dec 4, 2025 | 56.00 | 56.10 | 54.70 | 55.10 | 55.10 | -0.72% | 28,121 |
| Dec 3, 2025 | 55.10 | 56.10 | 55.10 | 55.50 | 55.50 | 0.91% | 12,337 |
| Dec 2, 2025 | 57.10 | 57.10 | 54.40 | 55.00 | 55.00 | -2.48% | 24,708 |
| Dec 1, 2025 | 55.80 | 57.00 | 55.50 | 56.40 | 56.40 | 1.08% | 56,376 |
| Nov 28, 2025 | 55.10 | 56.30 | 55.00 | 55.80 | 55.80 | 1.27% | 10,524 |
| Nov 27, 2025 | 56.00 | 56.00 | 55.00 | 55.10 | 55.10 | - | 7,859 |
| Nov 26, 2025 | 54.60 | 55.40 | 54.10 | 55.10 | 55.10 | 0.18% | 17,234 |
| Nov 25, 2025 | 56.40 | 56.40 | 53.40 | 55.00 | 55.00 | -0.90% | 15,005 |
| Nov 24, 2025 | 58.00 | 58.00 | 55.30 | 55.50 | 55.50 | -0.89% | 12,232 |
| Nov 21, 2025 | 56.80 | 56.80 | 54.90 | 56.00 | 56.00 | -2.27% | 20,195 |
| Nov 20, 2025 | 58.30 | 58.30 | 56.50 | 57.30 | 57.30 | 2.69% | 31,537 |
| Nov 19, 2025 | 56.10 | 56.20 | 54.50 | 55.80 | 55.80 | 0.54% | 29,494 |
| Nov 18, 2025 | 56.80 | 57.00 | 55.50 | 55.50 | 55.50 | -2.29% | 21,519 |
| Nov 17, 2025 | 55.20 | 57.50 | 54.40 | 56.80 | 56.80 | 2.53% | 31,022 |
| Nov 14, 2025 | 56.10 | 56.50 | 54.80 | 55.40 | 55.40 | -2.64% | 56,060 |
| Nov 13, 2025 | 57.00 | 57.50 | 56.10 | 56.90 | 55.38 | 0.35% | 94,099 |
| Nov 12, 2025 | 56.50 | 57.30 | 56.40 | 56.70 | 55.19 | -0.53% | 41,607 |
| Nov 11, 2025 | 57.90 | 58.20 | 56.60 | 57.00 | 55.48 | -1.72% | 31,573 |
| Nov 10, 2025 | 57.80 | 58.30 | 57.00 | 58.00 | 56.45 | 0.35% | 49,983 |
| Nov 7, 2025 | 57.90 | 58.50 | 56.00 | 57.80 | 56.26 | 1.76% | 76,314 |
| Nov 6, 2025 | 58.50 | 58.50 | 55.80 | 56.80 | 55.28 | 0.18% | 30,894 |
| Nov 5, 2025 | 59.00 | 59.00 | 56.50 | 56.70 | 55.19 | -0.70% | 8,279 |
| Nov 4, 2025 | 58.40 | 58.40 | 56.50 | 57.10 | 55.57 | -0.52% | 20,264 |
| Nov 3, 2025 | 59.00 | 59.00 | 57.20 | 57.40 | 55.87 | -1.37% | 15,564 |
| Oct 31, 2025 | 59.00 | 59.00 | 57.60 | 58.20 | 56.65 | 0.87% | 13,241 |
| Oct 30, 2025 | 57.00 | 58.60 | 57.00 | 57.70 | 56.16 | 1.23% | 11,887 |
| Oct 29, 2025 | 58.90 | 58.90 | 57.00 | 57.00 | 55.48 | -1.04% | 13,731 |
| Oct 28, 2025 | 56.20 | 59.10 | 55.60 | 57.60 | 56.06 | 0.88% | 57,264 |
| Oct 27, 2025 | 56.50 | 57.30 | 55.80 | 57.10 | 55.57 | 0.71% | 27,230 |
| Oct 24, 2025 | 58.30 | 58.30 | 56.70 | 56.70 | 55.19 | -1.05% | 26,906 |
| Oct 23, 2025 | 55.50 | 57.30 | 55.20 | 57.30 | 55.77 | 2.32% | 35,583 |
| Oct 22, 2025 | 55.10 | 56.80 | 54.40 | 56.00 | 54.50 | 3.70% | 54,789 |
| Oct 21, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 52.56 | 1.89% | 65,012 |
| Oct 20, 2025 | 54.00 | 54.30 | 53.00 | 53.00 | 51.58 | -1.85% | 50,962 |
| Oct 17, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 52.56 | -2.00% | 72,801 |
| Oct 16, 2025 | 56.50 | 56.50 | 55.10 | 55.10 | 53.63 | -2.48% | 24,136 |
| Oct 15, 2025 | 58.00 | 58.00 | 56.00 | 56.50 | 54.99 | - | 21,635 |
| Oct 14, 2025 | 56.60 | 57.00 | 55.80 | 56.50 | 54.99 | -0.18% | 36,926 |
| Oct 13, 2025 | 57.00 | 58.50 | 56.50 | 56.60 | 55.09 | -2.75% | 61,233 |
| Oct 10, 2025 | 59.30 | 59.60 | 58.20 | 58.20 | 56.65 | -1.69% | 25,716 |
| Oct 9, 2025 | 58.00 | 59.50 | 57.50 | 59.20 | 57.62 | 2.42% | 26,937 |
| Oct 8, 2025 | 58.00 | 58.70 | 57.70 | 57.80 | 56.26 | -0.52% | 23,888 |
| Oct 7, 2025 | 60.00 | 60.00 | 58.10 | 58.10 | 56.55 | -2.35% | 19,167 |
| Oct 6, 2025 | 59.50 | 60.20 | 59.10 | 59.50 | 57.91 | 1.36% | 35,460 |
| Oct 3, 2025 | 58.80 | 60.00 | 58.60 | 58.70 | 57.13 | -0.68% | 16,549 |
| Oct 2, 2025 | 58.10 | 59.60 | 58.00 | 59.10 | 57.52 | 1.55% | 30,380 |
| Oct 1, 2025 | 61.10 | 61.30 | 58.20 | 58.20 | 56.65 | -3.96% | 58,256 |
| Sep 30, 2025 | 61.80 | 61.80 | 60.10 | 60.60 | 58.98 | -1.94% | 37,710 |
| Sep 29, 2025 | 63.80 | 64.00 | 61.50 | 61.80 | 60.15 | -1.90% | 72,781 |
| Sep 26, 2025 | 62.00 | 63.30 | 61.70 | 63.00 | 61.32 | 1.94% | 42,773 |
| Sep 25, 2025 | 61.20 | 62.50 | 60.40 | 61.80 | 60.15 | 2.32% | 67,081 |
| Sep 24, 2025 | 59.00 | 60.80 | 59.00 | 60.40 | 58.79 | 0.17% | 35,717 |
| Sep 23, 2025 | 58.60 | 60.50 | 58.40 | 60.30 | 58.69 | 2.55% | 38,254 |
| Sep 22, 2025 | 58.60 | 59.60 | 58.00 | 58.80 | 57.23 | - | 34,598 |
| Sep 19, 2025 | 59.80 | 60.50 | 58.80 | 58.80 | 57.23 | -2.00% | 24,044 |
| Sep 18, 2025 | 59.90 | 60.60 | 59.20 | 60.00 | 58.40 | 1.01% | 47,323 |
| Sep 17, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 57.81 | 0.85% | 18,119 |
| Sep 16, 2025 | 59.00 | 59.20 | 58.50 | 58.90 | 57.33 | 0.68% | 10,648 |
| Sep 15, 2025 | 58.00 | 59.50 | 57.80 | 58.50 | 56.94 | 1.56% | 29,492 |
| Sep 12, 2025 | 59.20 | 59.20 | 57.00 | 57.60 | 56.06 | -0.35% | 34,720 |
| Sep 11, 2025 | 58.70 | 59.40 | 56.80 | 57.80 | 56.26 | -0.34% | 23,521 |
| Sep 10, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 56.45 | -0.68% | 29,017 |
| Sep 9, 2025 | 58.90 | 59.50 | 58.20 | 58.40 | 56.84 | -0.68% | 20,691 |
| Sep 8, 2025 | 60.20 | 60.20 | 58.20 | 58.80 | 57.23 | 0.17% | 39,716 |
| Sep 5, 2025 | 60.20 | 60.20 | 58.70 | 58.70 | 57.13 | -1.18% | 18,144 |
| Sep 4, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | 57.81 | 1.71% | 33,523 |
| Sep 3, 2025 | 60.00 | 60.20 | 58.20 | 58.40 | 56.84 | -1.85% | 55,561 |
| Sep 2, 2025 | 59.70 | 60.20 | 57.90 | 59.50 | 57.91 | 1.02% | 102,721 |
| Sep 1, 2025 | 58.90 | 59.40 | 57.40 | 58.90 | 57.33 | 4.25% | 56,142 |
| Aug 29, 2025 | 58.50 | 58.50 | 56.50 | 56.50 | 54.99 | -4.07% | 30,257 |
| Aug 28, 2025 | 59.20 | 61.60 | 58.90 | 58.90 | 55.85 | 0.17% | 149,421 |
| Aug 27, 2025 | 58.70 | 59.20 | 58.00 | 58.80 | 55.75 | 0.51% | 42,143 |
| Aug 26, 2025 | 59.40 | 59.40 | 58.40 | 58.50 | 55.47 | -1.02% | 50,392 |
| Aug 25, 2025 | 57.30 | 59.40 | 56.90 | 59.10 | 56.04 | 4.79% | 81,819 |
| Aug 22, 2025 | 57.70 | 57.70 | 56.00 | 56.40 | 53.48 | 0.71% | 108,778 |
| Aug 21, 2025 | 56.60 | 57.70 | 54.50 | 56.00 | 53.10 | -1.93% | 119,809 |
| Aug 20, 2025 | 56.90 | 58.20 | 56.70 | 57.10 | 54.14 | -0.52% | 32,519 |
| Aug 19, 2025 | 58.50 | 59.80 | 57.00 | 57.40 | 54.42 | -1.88% | 249,530 |
| Aug 18, 2025 | 56.50 | 58.50 | 56.30 | 58.50 | 55.47 | 2.63% | 98,937 |
| Aug 15, 2025 | 54.80 | 57.00 | 53.90 | 57.00 | 54.05 | 6.74% | 71,521 |
| Aug 14, 2025 | 56.80 | 56.80 | 53.30 | 53.40 | 50.63 | 1.14% | 49,167 |
| Aug 13, 2025 | 52.60 | 53.80 | 52.60 | 52.80 | 50.06 | 0.38% | 21,966 |
| Aug 12, 2025 | 52.80 | 53.80 | 52.40 | 52.60 | 49.87 | -0.75% | 23,116 |
| Aug 11, 2025 | 54.00 | 54.20 | 52.40 | 53.00 | 50.25 | - | 36,411 |
| Aug 8, 2025 | 52.20 | 54.30 | 52.20 | 53.00 | 50.25 | -1.49% | 43,472 |
| Aug 7, 2025 | 54.70 | 54.80 | 53.50 | 53.80 | 51.01 | -0.92% | 34,525 |
| Aug 6, 2025 | 53.20 | 54.50 | 52.80 | 54.30 | 51.49 | 2.84% | 33,990 |
| Aug 5, 2025 | 50.50 | 58.00 | 50.00 | 52.80 | 50.06 | 4.97% | 197,439 |
| Aug 4, 2025 | 51.40 | 51.40 | 49.90 | 50.30 | 47.69 | 1.11% | 16,378 |
| Aug 1, 2025 | 50.00 | 50.00 | 49.55 | 49.75 | 47.17 | -0.50% | 24,385 |
| Jul 31, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 47.41 | 0.81% | 7,269 |
| Jul 30, 2025 | 49.80 | 50.00 | 49.40 | 49.60 | 47.03 | -0.70% | 26,290 |
| Jul 29, 2025 | 49.90 | 50.30 | 49.80 | 49.95 | 47.36 | 0.10% | 52,108 |
| Jul 28, 2025 | 50.40 | 50.60 | 49.80 | 49.90 | 47.31 | -0.40% | 48,292 |
| Jul 25, 2025 | 50.50 | 50.50 | 50.10 | 50.10 | 47.50 | -0.20% | 17,423 |
| Jul 24, 2025 | 51.90 | 51.90 | 50.00 | 50.20 | 47.60 | -0.40% | 23,255 |
| Jul 23, 2025 | 50.20 | 50.70 | 50.00 | 50.40 | 47.79 | -0.20% | 21,614 |
| Jul 22, 2025 | 52.50 | 52.50 | 50.30 | 50.50 | 47.88 | -2.51% | 21,834 |
| Jul 21, 2025 | 52.20 | 52.20 | 51.50 | 51.80 | 49.12 | 0.97% | 25,521 |