Odfjell Drilling Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	53.050	53.600	52.500	52.840	43.602	8,712
2024-08-16	53.550	53.800	52.800	53.100	43.816	7,255
2024-08-15	53.100	53.800	53.100	53.212	43.908	4,722
2024-08-14	52.800	53.100	52.200	53.088	43.807	7,666
2024-08-13	53.300	53.300	52.300	52.300	43.156	8,471
2024-08-12	53.500	53.500	53.200	53.450	44.105	966
2024-08-09	54.200	54.200	54.000	54.000	44.559	885
2024-08-08	52.900	52.900	52.400	52.900	43.651	626
2024-08-07	53.490	54.300	53.490	53.593	44.223	1,027
2024-08-06	53.200	53.200	52.200	52.905	43.655	4,256
2024-08-05	52.300	52.700	50.800	52.507	43.327	4,380
2024-08-02	56.300	56.800	55.500	56.750	46.828	1,428
2024-08-01	58.964	59.007	58.964	58.964	48.655	633
2024-07-31	56.827	57.146	56.827	56.827	46.891	2,364
2024-07-30	55.600	55.600	55.200	55.400	45.714	2,039
2024-07-29	57.000	57.400	57.000	57.000	47.035	539
2024-07-26	56.717	57.300	56.717	56.717	46.801	1,585
2024-07-25	55.900	55.900	55.100	55.584	45.866	2,790
2024-07-24	56.100	57.000	56.100	56.200	46.374	1,588
2024-07-23	57.150	57.300	56.500	56.647	46.743	1,296
2024-07-22	56.945	57.400	56.945	56.945	46.989	2,743
2024-07-19	57.050	57.400	56.700	56.722	46.805	1,139
2024-07-18	57.900	58.400	57.900	58.000	47.859	2,600
2024-07-17	57.800	57.800	57.200	57.676	47.592	1,137
2024-07-16	58.200	58.700	58.100	58.280	48.091	1,888
2024-07-15	58.000	58.000	57.900	58.000	47.860	609
2024-07-12	57.300	58.800	57.300	58.057	47.906	967
2024-07-11	56.400	57.800	56.400	56.612	46.715	1,557
2024-07-10	56.200	56.200	55.800	56.071	46.268	563
2024-07-09	57.450	57.600	57.000	57.310	47.290	837
2024-07-08	57.150	57.800	56.800	57.500	47.447	4,394
2024-07-05	57.200	58.200	57.200	58.000	47.860	1,093
2024-07-04	58.400	58.400	57.600	57.700	47.612	3,813
2024-07-03	59.150	59.400	59.100	59.172	48.827	2,094
2024-07-02	58.300	59.100	58.000	58.174	48.004	5,959
2024-07-01	58.600	59.400	57.900	58.939	48.634	8,449
2024-06-28	58.000	58.300	58.000	58.300	48.107	1,345
2024-06-27	56.300	57.100	56.300	56.694	46.782	1,100
2024-06-26	55.300	55.800	55.300	55.476	45.777	2,517
2024-06-25	55.100	55.100	54.700	54.900	45.302	2,044
2024-06-24	53.750	54.400	53.400	53.652	44.271	3,886
2024-06-21	53.949	53.949	53.800	53.949	44.517	345
2024-06-20	54.500	55.200	54.200	54.300	44.807	1,368
2024-06-19	54.900	54.900	54.400	54.751	45.179	3,188
2024-06-18	55.500	55.500	55.500	55.500	45.797	97
2024-06-17	54.700	55.000	54.700	55.000	45.384	126
2024-06-14	55.567	55.567	54.600	55.567	45.852	1,079
2024-06-13	57.300	57.300	55.600	56.071	46.268	5,874
2024-06-12	58.600	58.600	58.100	58.100	47.942	156
2024-06-11	59.350	60.500	57.950	57.950	47.818	29,023
2024-06-10	58.481	58.481	57.300	58.481	48.257	5,292
2024-06-07	56.200	56.200	55.900	56.033	46.237	2,310
2024-06-06	56.700	57.100	56.500	56.800	46.869	5,383
2024-06-05	56.300	56.700	56.300	56.300	46.457	717
2024-06-04	56.600	56.600	55.000	55.000	45.384	1,848
2024-06-03	58.100	59.600	57.300	59.000	48.685	13,137
2024-05-31	55.750	57.700	53.600	57.600	47.530	93,117
2024-05-30	55.900	55.900	55.900	55.900	46.127	426
2024-05-29	56.400	56.400	56.300	56.400	46.539	9,750
2024-05-28	56.100	56.331	55.700	56.331	46.482	1,076

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.3340 GBP
2026-05-27	2.3148 GBP
2026-03-04	2.2292 GBP
2025-11-12	2.0148 GBP
2025-09-03	1.8043 GBP
2025-06-03	1.6128 GBP
2025-02-28	1.3961 GBP
2024-11-15	0.6698 GBP
2024-08-30	0.6299 GBP
2024-05-24	0.6366 GBP
2024-03-01	0.6369 GBP
2023-11-10	0.6679 GBP
2023-09-01	0.6390 GBP

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.