Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	55.550	56.800	54.800	56.800	46.869	2,276
2024-05-23	54.600	55.182	54.600	55.182	45.009	4,791
2024-05-22	51.600	54.344	51.600	54.344	44.325	5,712
2024-05-21	50.500	50.700	50.200	50.395	41.104	2,122
2024-05-16	50.325	50.600	49.250	50.200	40.945	4,103
2024-05-15	50.500	50.500	50.100	50.399	41.108	7,154
2024-05-14	53.100	53.100	53.100	53.100	43.310	205
2024-05-13	52.400	52.700	51.800	52.700	42.985	1,725
2024-05-10	52.249	52.500	52.249	52.249	42.617	1,264
2024-05-08	51.650	51.800	51.400	51.400	41.924	1,974
2024-05-07	51.100	51.400	51.100	51.400	41.924	908
2024-05-03	51.400	51.400	51.100	51.400	41.924	313
2024-05-02	50.450	50.800	50.450	50.800	41.435	843
2024-04-30	52.200	52.600	51.200	52.264	42.629	2,329
2024-04-29	51.900	52.600	51.900	52.450	42.781	6,328
2024-04-26	51.600	52.100	51.600	51.983	42.400	18,685
2024-04-25	51.400	52.015	51.400	52.015	42.426	12,700
2024-04-24	51.175	51.500	50.802	51.400	41.924	23,808
2024-04-23	51.850	52.100	51.300	52.093	42.490	26,507
2024-04-22	52.400	52.400	51.400	51.891	42.325	26,843
2024-04-19	52.000	52.000	51.200	51.851	42.292	4,589
2024-04-18	53.311	53.311	52.495	52.671	42.961	6,321
2024-04-17	52.425	53.200	52.402	52.834	43.094	15,608
2024-04-16	52.100	52.800	52.100	52.100	42.495	13,632
2024-04-15	51.525	52.169	51.400	51.765	42.222	23,804
2024-04-12	50.300	51.810	50.300	51.060	41.647	11,172
2024-04-11	49.594	50.605	49.594	50.334	41.054	49,188
2024-04-10	48.700	49.000	48.050	48.200	39.314	4,990
2024-04-09	48.575	48.833	48.496	48.742	39.756	9,634
2024-04-08	48.775	48.853	48.245	48.852	39.846	20,402
2024-04-05	48.000	49.150	47.200	48.359	39.444	40,366
2024-04-04	49.725	49.740	47.799	48.306	39.400	148,749
2024-04-03	50.412	50.412	49.646	50.412	41.118	43,940
2024-04-02	50.080	50.500	50.080	50.296	41.023	15,574
2024-03-27	48.338	48.704	48.338	48.450	39.518	5,868
2024-03-26	48.325	48.420	47.846	48.301	39.396	13,984
2024-03-25	47.400	48.500	47.400	48.214	39.325	31,170
2024-03-22	47.000	47.300	46.450	47.215	38.511	25,117
2024-03-21	46.525	46.950	45.750	46.651	38.050	22,896
2024-03-20	45.950	46.350	45.950	46.150	37.642	41,535
2024-03-19	46.450	47.000	46.046	46.177	37.664	30,822
2024-03-18	47.200	47.445	46.700	46.800	38.172	31,003
2024-03-15	47.000	47.554	47.000	47.550	38.784	60,603
2024-03-14	47.625	47.650	46.846	47.650	38.866	6,423
2024-03-13	47.050	47.300	45.950	46.695	38.087	10,436
2024-03-12	47.077	47.077	46.496	46.500	37.928	18,347
2024-03-11	45.596	45.596	45.415	45.415	37.043	2,868
2024-03-08	45.775	45.868	45.350	45.431	37.056	17,433
2024-03-07	45.050	45.546	44.800	45.174	36.846	6,506
2024-03-06	44.675	44.796	43.852	44.047	35.927	5,122
2024-03-05	43.450	43.619	43.450	43.600	35.562	6,779
2024-03-04	44.347	44.347	43.000	43.000	35.073	13,768
2024-03-01	44.200	44.200	44.196	44.200	36.052	484
2024-02-29	43.300	44.746	43.277	44.746	35.977	5,223
2024-02-28	43.100	43.750	43.100	43.750	35.177	14,838
2024-02-27	43.100	43.100	42.996	43.050	34.614	5,987
2024-02-26	43.170	43.170	43.100	43.170	34.710	12,150
2024-02-23	43.250	43.850	43.146	43.146	34.691	22,329
2024-02-22	43.775	43.850	43.046	43.050	34.614	936,291
2024-02-21	43.250	43.400	43.026	43.200	34.734	56,268

← NewerPage 11 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.