Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	44.050	44.050	43.200	43.450	34.935	18,236
2024-02-19	44.650	45.150	44.650	45.150	36.302	8,803
2024-02-16	43.967	44.250	43.967	44.250	35.578	15,411
2024-02-15	43.154	43.154	42.497	42.767	34.386	19,888
2024-02-14	43.150	43.550	42.896	43.450	34.935	20,473
2024-02-13	43.350	43.671	42.996	43.000	34.574	10,193
2024-02-12	41.900	43.150	41.900	42.255	33.975	10,549
2024-02-09	41.024	41.600	41.024	41.300	33.207	12,738
2024-02-08	41.350	41.746	40.900	41.400	33.287	4,852
2024-02-07	42.400	42.600	41.150	41.750	33.569	14,571
2024-02-06	41.875	42.346	41.700	42.003	33.772	17,942
2024-02-05	41.625	42.000	41.614	41.757	33.574	11,384
2024-02-02	41.400	41.400	40.750	40.908	32.892	12,893
2024-02-01	39.400	41.154	39.150	41.150	33.086	37,570
2024-01-31	39.875	40.100	39.200	40.100	32.242	5,969
2024-01-30	40.150	40.150	39.850	40.149	32.281	9,156
2024-01-29	41.250	41.700	41.100	41.100	33.046	4,700
2024-01-26	39.538	40.350	39.538	40.350	32.443	46,535
2024-01-25	38.300	38.800	38.300	38.492	30.949	42,618
2024-01-24	38.667	38.667	38.100	38.550	30.996	7,366
2024-01-23	39.550	39.550	39.150	39.175	31.498	5,362
2024-01-22	39.675	39.700	39.496	39.496	31.757	12,172
2024-01-19	39.900	39.900	39.381	39.600	31.840	27,627
2024-01-18	40.150	40.300	39.400	39.650	31.880	68,687
2024-01-17	39.100	39.304	38.700	39.100	31.438	29,068
2024-01-16	39.850	40.150	39.850	40.050	32.202	20,282
2024-01-15	38.925	39.150	38.925	38.925	31.297	10,531
2024-01-12	38.000	38.854	37.600	38.697	31.114	20,833
2024-01-11	37.866	37.866	37.050	37.050	29.790	11,811
2024-01-10	37.400	37.400	36.850	37.200	29.910	21,671
2024-01-09	38.050	38.050	37.150	37.892	30.466	52,819
2024-01-08	39.160	39.160	37.950	38.229	30.738	21,885
2024-01-05	38.875	39.304	38.749	38.749	31.155	8,892
2024-01-04	39.350	39.350	38.900	39.100	31.438	29,505
2024-01-03	39.154	39.154	38.700	39.004	31.361	28,331
2024-01-02	39.400	40.250	39.400	39.650	31.880	63,737
2023-12-29	39.100	39.404	38.749	39.174	31.497	66,737
2023-12-28	38.900	38.900	38.750	38.899	31.276	20,519
2023-12-27	39.400	39.500	39.000	39.000	31.357	321,785
2023-12-22	39.150	39.750	38.750	38.950	31.317	667,251
2023-12-21	38.900	38.900	38.600	38.749	31.155	34,061
2023-12-20	39.250	39.600	39.100	39.505	31.763	17,145
2023-12-19	40.525	40.600	38.650	39.476	31.740	156,342
2023-12-18	39.350	42.050	39.350	40.100	32.242	131,513
2023-12-15	36.150	37.900	36.150	37.000	29.749	129,812
2023-12-14	35.000	35.850	35.000	35.538	28.574	39,192
2023-12-13	33.775	34.600	33.500	33.500	26.935	34,974
2023-12-12	34.650	34.650	33.495	33.813	27.187	97,973
2023-12-11	35.050	35.400	33.800	34.100	27.418	76,429
2023-12-08	33.850	34.400	33.850	34.200	27.498	46,287
2023-12-07	32.825	33.450	32.800	33.300	26.774	75,233
2023-12-06	34.250	34.250	33.147	33.450	26.895	62,369
2023-12-05	34.097	34.850	34.097	34.100	27.418	25,789
2023-12-04	34.150	34.150	33.650	34.150	27.458	64,321
2023-12-01	34.525	34.650	33.950	34.500	27.739	51,586
2023-11-30	34.350	34.800	34.350	34.600	27.820	142,529
2023-11-29	35.000	35.250	34.450	34.500	27.739	40,983
2023-11-28	35.050	35.100	34.250	35.100	28.222	43,864
2023-11-27	35.350	35.350	34.850	35.350	28.423	14,296
2023-11-24	35.300	35.850	35.300	35.600	28.624	20,634

← NewerPage 12 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.