Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	35.300	35.300	34.850	35.050	28.182	24,077
2023-11-22	35.150	35.150	34.700	35.150	28.262	32,437
2023-11-21	35.725	35.750	35.000	35.050	28.182	21,935
2023-11-20	35.750	36.500	35.750	36.050	28.986	97,066
2023-11-17	35.825	36.150	35.647	35.650	28.664	73,914
2023-11-16	35.900	35.900	35.500	35.550	28.584	41,923
2023-11-15	36.650	36.650	36.205	36.250	29.146	16,616
2023-11-14	36.825	36.950	36.600	36.650	29.468	27,569
2023-11-13	36.875	37.225	36.178	36.178	29.089	199,493
2023-11-10	37.100	37.100	36.300	36.750	29.548	99,854
2023-11-09	37.000	37.500	37.000	37.000	29.212	32,384
2023-11-08	37.700	37.700	37.000	37.250	29.410	54,970
2023-11-07	39.100	39.100	37.997	38.541	30.429	71,647
2023-11-06	41.260	41.260	38.000	39.203	30.952	246,728
2023-11-03	41.250	41.850	40.846	40.850	32.252	127,104
2023-11-02	39.967	40.650	39.967	40.347	31.855	29,619
2023-11-01	39.000	39.000	38.297	38.559	30.443	64,906
2023-10-31	38.600	39.200	38.600	38.758	30.601	54,403
2023-10-30	37.550	37.896	37.550	37.896	29.920	24,694
2023-10-27	37.525	37.700	36.879	36.879	29.117	34,581
2023-10-26	37.300	37.300	36.650	36.750	29.015	32,026
2023-10-25	38.050	38.050	37.250	37.312	29.459	40,911
2023-10-24	38.035	38.450	38.035	38.200	30.160	47,120
2023-10-23	37.400	37.900	37.150	37.600	29.686	13,906
2023-10-20	38.600	38.600	38.050	38.150	30.120	42,215
2023-10-19	38.604	38.604	38.100	38.432	30.343	29,899
2023-10-18	40.150	40.183	39.546	39.559	31.233	66,972
2023-10-17	39.601	40.250	39.601	40.101	31.661	33,235
2023-10-16	40.000	40.050	39.595	39.865	31.474	123,192
2023-10-13	38.850	39.550	38.850	39.081	30.855	21,564
2023-10-12	38.725	38.900	38.650	38.666	30.528	287,147
2023-10-11	38.625	38.855	38.121	38.410	30.326	34,392
2023-10-10	38.000	38.750	37.900	38.495	30.393	26,505
2023-10-09	37.160	38.000	37.160	37.620	29.702	56,956
2023-10-06	36.825	36.850	36.200	36.715	28.988	41,979
2023-10-05	35.925	36.500	35.849	36.137	28.531	14,003
2023-10-04	36.525	36.700	36.150	36.171	28.558	59,814
2023-10-03	36.864	37.400	36.864	37.000	29.212	93,783
2023-10-02	38.150	38.320	37.203	37.705	29.769	181,701
2023-09-29	37.925	38.450	37.847	37.968	29.976	105,154
2023-09-28	37.823	38.450	37.823	38.024	30.021	69,612
2023-09-27	36.148	37.500	36.148	36.838	29.084	49,953
2023-09-26	35.050	35.250	34.753	34.975	27.613	13,189
2023-09-25	35.397	35.950	35.397	35.400	27.949	26,091
2023-09-22	35.525	35.850	35.100	35.324	27.889	22,909
2023-09-21	35.300	35.900	35.100	35.100	27.712	37,053
2023-09-20	35.653	35.653	35.100	35.335	27.897	60,378
2023-09-19	35.450	36.100	35.000	35.950	28.383	54,438
2023-09-18	35.650	35.650	35.000	35.321	27.887	64,021
2023-09-15	35.700	36.300	35.700	35.883	28.331	35,220
2023-09-14	35.675	35.750	35.350	35.475	28.008	49,496
2023-09-13	35.825	36.050	35.550	35.827	28.286	51,766
2023-09-12	35.825	35.900	35.500	35.657	28.152	26,588
2023-09-11	35.875	36.100	35.700	35.999	28.422	25,889
2023-09-08	36.100	36.100	35.650	35.797	28.262	43,659
2023-09-07	36.150	36.250	35.900	35.900	28.344	61,520
2023-09-06	36.050	36.200	35.850	36.050	28.463	33,949
2023-09-05	36.050	36.100	35.750	35.850	28.304	14,226
2023-09-04	36.575	36.600	35.850	36.101	28.503	51,800
2023-09-01	35.350	36.500	35.350	35.350	27.910	8,849

← NewerPage 13 of 21 · 1,234 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.