Odfjell Technology Ltd. (OSL:OTL)
Norway
· Delayed Price · Currency is NOK 67.50
+0.50 (0.75%)
Apr 28, 2026, 4:25 PM CET
Odfjell Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.50 | 68.40 | 67.30 | 67.50 | 67.50 | 0.75% | 69,289 |
| Apr 27, 2026 | 65.60 | 67.80 | 65.60 | 67.00 | 67.00 | 2.29% | 41,780 |
| Apr 24, 2026 | 65.00 | 67.10 | 65.00 | 65.50 | 65.50 | -1.80% | 26,427 |
| Apr 23, 2026 | 67.50 | 68.20 | 66.70 | 66.70 | 66.70 | -0.30% | 39,075 |
| Apr 22, 2026 | 65.80 | 67.90 | 65.80 | 66.90 | 66.90 | 1.67% | 61,793 |
| Apr 21, 2026 | 67.50 | 67.80 | 65.00 | 65.80 | 65.80 | -2.23% | 94,024 |
| Apr 20, 2026 | 67.80 | 69.20 | 67.30 | 67.30 | 67.30 | 0.90% | 38,938 |
| Apr 17, 2026 | 73.50 | 73.50 | 66.70 | 66.70 | 66.70 | -4.17% | 110,617 |
| Apr 16, 2026 | 70.00 | 70.80 | 69.10 | 69.60 | 69.60 | -0.57% | 69,142 |
| Apr 15, 2026 | 72.40 | 72.80 | 70.00 | 70.00 | 70.00 | -3.45% | 35,422 |
| Apr 14, 2026 | 75.00 | 75.10 | 72.50 | 72.50 | 72.50 | -2.03% | 52,467 |
| Apr 13, 2026 | 71.90 | 74.30 | 71.90 | 74.00 | 74.00 | 2.92% | 70,100 |
| Apr 10, 2026 | 74.80 | 74.80 | 71.90 | 71.90 | 71.90 | -1.10% | 27,357 |
| Apr 9, 2026 | 71.00 | 75.00 | 71.00 | 72.70 | 72.70 | 1.82% | 98,424 |
| Apr 8, 2026 | 72.00 | 72.60 | 70.60 | 71.40 | 71.40 | -2.72% | 97,403 |
| Apr 7, 2026 | 73.00 | 74.90 | 72.80 | 73.40 | 73.40 | 0.41% | 59,267 |
| Apr 1, 2026 | 73.80 | 73.80 | 72.20 | 73.10 | 73.10 | -0.81% | 39,306 |
| Mar 31, 2026 | 74.00 | 75.40 | 73.10 | 73.70 | 73.70 | 0.14% | 50,546 |
| Mar 30, 2026 | 74.90 | 74.90 | 73.50 | 73.60 | 73.60 | -0.14% | 48,195 |
| Mar 27, 2026 | 73.30 | 74.30 | 73.00 | 73.70 | 73.70 | 0.27% | 61,283 |
| Mar 26, 2026 | 73.50 | 74.70 | 72.80 | 73.50 | 73.50 | - | 57,384 |
| Mar 25, 2026 | 75.10 | 75.10 | 73.40 | 73.50 | 73.50 | -2.26% | 65,893 |
| Mar 24, 2026 | 72.60 | 75.40 | 71.70 | 75.20 | 75.20 | 4.44% | 99,051 |
| Mar 23, 2026 | 71.40 | 73.50 | 69.70 | 72.00 | 72.00 | 0.98% | 68,555 |
| Mar 20, 2026 | 72.00 | 72.20 | 71.00 | 71.30 | 71.30 | -0.83% | 69,144 |
| Mar 19, 2026 | 68.30 | 72.00 | 68.30 | 71.90 | 71.90 | 3.01% | 95,528 |
| Mar 18, 2026 | 69.10 | 71.00 | 67.60 | 69.80 | 69.80 | 0.29% | 88,608 |
| Mar 17, 2026 | 70.50 | 71.20 | 69.00 | 69.60 | 69.60 | -1.28% | 199,067 |
| Mar 16, 2026 | 71.90 | 71.90 | 69.20 | 70.50 | 70.50 | -0.28% | 78,404 |
| Mar 13, 2026 | 71.60 | 72.20 | 69.70 | 70.70 | 70.70 | -1.12% | 50,006 |
| Mar 12, 2026 | 71.80 | 72.50 | 70.30 | 71.50 | 71.50 | -0.42% | 95,445 |
| Mar 11, 2026 | 71.00 | 71.90 | 70.40 | 71.80 | 71.80 | 0.28% | 111,493 |
| Mar 10, 2026 | 68.40 | 71.90 | 66.70 | 71.60 | 71.60 | 3.77% | 152,901 |
| 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 |