Odfjell Drilling Ltd. (ODL.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:13PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 52.00 | 52.00 | 50.70 | 51.30 | 51.30 | 127,894 |
| 06 May 2024 | 50.90 | 51.80 | 50.80 | 51.10 | 51.10 | 149,841 |
| 03 May 2024 | 52.30 | 52.30 | 50.80 | 50.90 | 50.90 | 185,468 |
| 02 May 2024 | 51.00 | 51.30 | 49.00 | 51.30 | 51.30 | 349,536 |
| 30 Apr 2024 | 52.40 | 52.90 | 50.50 | 51.20 | 51.20 | 267,286 |
| 29 Apr 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 146,268 |
| 26 Apr 2024 | 51.50 | 52.20 | 51.30 | 52.00 | 52.00 | 174,204 |
| 25 Apr 2024 | 52.00 | 52.10 | 50.90 | 51.50 | 51.50 | 153,734 |
| 24 Apr 2024 | 51.00 | 51.70 | 50.70 | 51.40 | 51.40 | 243,329 |
| 23 Apr 2024 | 51.90 | 52.00 | 51.20 | 51.40 | 51.40 | 112,059 |
| 22 Apr 2024 | 51.50 | 52.50 | 51.30 | 51.80 | 51.80 | 206,038 |
| 19 Apr 2024 | 53.00 | 53.20 | 51.10 | 51.50 | 51.50 | 422,562 |
| 18 Apr 2024 | 52.60 | 53.30 | 51.40 | 53.30 | 53.30 | 243,865 |
| 17 Apr 2024 | 52.60 | 53.20 | 52.30 | 52.50 | 52.50 | 197,737 |
| 16 Apr 2024 | 51.70 | 52.80 | 51.30 | 52.40 | 52.40 | 221,661 |
| 15 Apr 2024 | 51.80 | 52.40 | 51.00 | 52.10 | 52.10 | 273,314 |
| 12 Apr 2024 | 50.50 | 51.80 | 49.90 | 51.80 | 51.80 | 270,837 |
| 11 Apr 2024 | 49.10 | 50.80 | 49.10 | 49.90 | 49.90 | 486,936 |
| 10 Apr 2024 | 49.00 | 49.00 | 47.95 | 49.00 | 49.00 | 207,292 |
| 09 Apr 2024 | 48.85 | 49.60 | 48.45 | 48.50 | 48.50 | 221,178 |
| 08 Apr 2024 | 48.00 | 49.25 | 48.00 | 48.25 | 48.25 | 180,461 |
| 05 Apr 2024 | 48.00 | 49.25 | 47.20 | 48.95 | 48.95 | 451,309 |
| 04 Apr 2024 | 49.65 | 50.10 | 47.80 | 47.80 | 47.80 | 294,313 |
| 03 Apr 2024 | 50.60 | 50.60 | 49.65 | 49.65 | 49.65 | 466,950 |
| 02 Apr 2024 | 49.70 | 50.60 | 49.55 | 50.30 | 50.30 | 333,394 |
| 27 Mar 2024 | 47.85 | 48.75 | 47.75 | 48.70 | 48.70 | 87,785 |
| 26 Mar 2024 | 48.30 | 48.75 | 47.85 | 47.85 | 47.85 | 113,817 |
| 25 Mar 2024 | 47.10 | 48.50 | 47.05 | 48.50 | 48.50 | 230,179 |
| 22 Mar 2024 | 46.95 | 47.40 | 46.20 | 47.05 | 47.05 | 143,605 |
| 21 Mar 2024 | 46.65 | 47.00 | 45.70 | 46.95 | 46.95 | 224,855 |
| 20 Mar 2024 | 46.00 | 46.60 | 45.50 | 46.15 | 46.15 | 331,771 |
| 19 Mar 2024 | 46.50 | 47.20 | 46.05 | 46.05 | 46.05 | 448,678 |
| 18 Mar 2024 | 47.45 | 47.60 | 46.65 | 46.80 | 46.80 | 349,387 |
| 15 Mar 2024 | 47.35 | 47.80 | 46.90 | 47.55 | 47.55 | 472,094 |
| 14 Mar 2024 | 47.60 | 47.70 | 46.45 | 46.85 | 46.85 | 255,873 |
| 13 Mar 2024 | 46.50 | 47.60 | 45.75 | 47.30 | 47.30 | 339,330 |
| 12 Mar 2024 | 46.65 | 47.65 | 46.25 | 46.50 | 46.50 | 304,496 |
| 11 Mar 2024 | 45.85 | 46.00 | 45.20 | 45.60 | 45.60 | 146,195 |
| 08 Mar 2024 | 44.85 | 46.10 | 44.85 | 45.65 | 45.65 | 397,896 |
| 07 Mar 2024 | 44.80 | 45.55 | 43.40 | 45.55 | 45.55 | 319,169 |
| 06 Mar 2024 | 42.90 | 44.80 | 42.90 | 44.80 | 44.80 | 255,147 |
| 05 Mar 2024 | 43.00 | 43.85 | 42.55 | 43.60 | 43.60 | 190,900 |
| 04 Mar 2024 | 44.10 | 44.60 | 43.00 | 43.00 | 43.00 | 165,464 |
| 01 Mar 2024 | 44.40 | 44.70 | 44.00 | 44.20 | 44.20 | 213,618 |
| 01 Mar 2024 | 0.06 Dividend | |||||
| 29 Feb 2024 | 43.55 | 44.80 | 43.00 | 44.10 | 44.04 | 343,926 |
| 28 Feb 2024 | 42.70 | 43.75 | 42.65 | 43.75 | 43.69 | 181,760 |
| 27 Feb 2024 | 42.50 | 43.40 | 42.50 | 43.00 | 42.94 | 154,972 |
| 26 Feb 2024 | 43.15 | 43.40 | 42.85 | 43.15 | 43.09 | 185,379 |
| 23 Feb 2024 | 43.85 | 43.85 | 42.85 | 43.15 | 43.09 | 195,765 |
| 22 Feb 2024 | 43.85 | 44.05 | 43.00 | 43.05 | 42.99 | 164,600 |
| 21 Feb 2024 | 43.40 | 43.45 | 42.50 | 43.20 | 43.14 | 187,351 |
| 20 Feb 2024 | 45.15 | 45.15 | 43.05 | 43.40 | 43.34 | 223,186 |
| 19 Feb 2024 | 44.70 | 45.15 | 44.25 | 45.15 | 45.09 | 271,357 |
| 16 Feb 2024 | 43.50 | 45.65 | 43.50 | 44.15 | 44.09 | 448,101 |
| 15 Feb 2024 | 43.95 | 43.95 | 41.10 | 43.15 | 43.09 | 565,796 |
| 14 Feb 2024 | 43.20 | 43.90 | 42.35 | 43.45 | 43.39 | 417,561 |
| 13 Feb 2024 | 43.25 | 43.70 | 42.90 | 43.00 | 42.94 | 345,236 |
| 12 Feb 2024 | 42.60 | 43.15 | 41.45 | 43.15 | 43.09 | 333,232 |
| 09 Feb 2024 | 40.80 | 41.85 | 40.80 | 41.30 | 41.24 | 184,482 |
| 08 Feb 2024 | 41.60 | 41.75 | 40.65 | 41.75 | 41.69 | 218,072 |
| 07 Feb 2024 | 42.60 | 42.60 | 41.10 | 41.60 | 41.54 | 243,253 |
| 06 Feb 2024 | 42.25 | 42.40 | 41.35 | 42.35 | 42.29 | 362,511 |
| 05 Feb 2024 | 41.80 | 42.00 | 41.25 | 41.70 | 41.64 | 521,864 |
| 02 Feb 2024 | 42.00 | 42.00 | 40.65 | 41.00 | 40.94 | 299,848 |
| 01 Feb 2024 | 39.00 | 41.15 | 38.95 | 41.15 | 41.09 | 499,583 |
| 31 Jan 2024 | 40.10 | 40.40 | 39.20 | 39.25 | 39.20 | 219,227 |
| 30 Jan 2024 | 41.95 | 41.95 | 39.30 | 39.85 | 39.80 | 307,635 |
| 29 Jan 2024 | 41.00 | 41.85 | 40.90 | 41.20 | 41.14 | 294,874 |
| 26 Jan 2024 | 39.45 | 40.65 | 39.20 | 40.25 | 40.20 | 693,312 |
| 25 Jan 2024 | 39.00 | 39.20 | 38.20 | 38.50 | 38.45 | 483,800 |
| 24 Jan 2024 | 39.00 | 39.35 | 37.95 | 38.55 | 38.50 | 254,794 |
| 23 Jan 2024 | 39.60 | 40.00 | 39.00 | 39.35 | 39.30 | 177,207 |
| 22 Jan 2024 | 39.80 | 39.90 | 39.35 | 39.60 | 39.55 | 147,336 |
| 19 Jan 2024 | 39.50 | 40.30 | 39.30 | 39.60 | 39.55 | 294,960 |
| 18 Jan 2024 | 40.30 | 40.30 | 39.25 | 39.65 | 39.60 | 230,382 |
| 17 Jan 2024 | 38.60 | 39.45 | 38.60 | 39.30 | 39.25 | 156,523 |
| 16 Jan 2024 | 38.75 | 40.30 | 38.40 | 40.05 | 40.00 | 417,669 |
| 15 Jan 2024 | 39.10 | 39.35 | 38.80 | 39.10 | 39.05 | 179,436 |
| 12 Jan 2024 | 37.45 | 38.90 | 37.35 | 38.85 | 38.80 | 296,215 |
| 11 Jan 2024 | 38.50 | 38.50 | 37.05 | 37.05 | 37.00 | 173,047 |
| 10 Jan 2024 | 37.00 | 37.75 | 36.80 | 37.20 | 37.15 | 183,317 |
| 09 Jan 2024 | 37.50 | 38.10 | 37.15 | 37.45 | 37.40 | 224,956 |
| 08 Jan 2024 | 39.70 | 39.70 | 37.80 | 37.95 | 37.90 | 326,425 |
| 05 Jan 2024 | 39.00 | 39.30 | 38.60 | 39.30 | 39.25 | 143,730 |
| 04 Jan 2024 | 38.90 | 39.45 | 38.85 | 39.10 | 39.05 | 228,719 |
| 03 Jan 2024 | 39.00 | 39.30 | 38.70 | 39.15 | 39.10 | 178,127 |
| 02 Jan 2024 | 39.50 | 40.40 | 39.35 | 39.65 | 39.60 | 331,525 |
| 29 Dec 2023 | 39.15 | 39.50 | 38.40 | 39.40 | 39.35 | 215,157 |
| 28 Dec 2023 | 39.50 | 39.50 | 38.75 | 38.80 | 38.75 | 107,946 |
| 27 Dec 2023 | 39.20 | 39.50 | 38.90 | 39.35 | 39.30 | 148,443 |
| 22 Dec 2023 | 39.75 | 39.75 | 38.60 | 38.95 | 38.90 | 155,584 |
| 21 Dec 2023 | 38.50 | 39.05 | 38.50 | 38.70 | 38.65 | 200,386 |
| 20 Dec 2023 | 40.80 | 40.80 | 38.50 | 39.55 | 39.50 | 334,079 |
| 19 Dec 2023 | 41.30 | 41.30 | 38.50 | 38.85 | 38.80 | 699,346 |
| 18 Dec 2023 | 39.10 | 42.00 | 39.10 | 40.50 | 40.44 | 938,533 |
| 15 Dec 2023 | 35.95 | 37.80 | 35.95 | 37.00 | 36.95 | 823,056 |
| 14 Dec 2023 | 35.30 | 35.85 | 34.30 | 35.75 | 35.70 | 514,095 |
| 13 Dec 2023 | 33.50 | 34.70 | 33.45 | 34.35 | 34.30 | 162,608 |
| 12 Dec 2023 | 34.35 | 34.90 | 33.40 | 33.95 | 33.90 | 254,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.