Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	26.600	27.300	26.600	26.686	20.699	29,571
2022-09-09	26.000	26.150	25.930	26.102	20.246	10,200
2022-09-08	25.725	26.150	25.050	25.550	19.818	37,357
2022-09-07	26.000	26.346	25.850	25.850	20.051	9,531
2022-09-06	27.150	27.600	27.000	27.453	21.294	47,244
2022-09-05	27.725	28.450	27.650	27.750	21.524	27,729
2022-09-02	27.250	28.193	27.250	28.193	21.868	21,592
2022-09-01	27.100	27.525	27.100	27.468	21.305	11,562
2022-08-31	27.350	27.350	26.750	27.050	20.981	42,112
2022-08-30	28.000	28.268	27.963	27.963	21.690	8,585
2022-08-26	28.675	29.450	28.400	28.568	22.159	49,143
2022-08-25	26.650	28.350	26.650	27.498	21.329	29,844
2022-08-24	27.250	27.500	26.100	27.139	21.050	36,420
2022-08-23	25.800	26.450	25.800	26.300	20.400	83,996
2022-08-22	25.200	25.950	25.150	25.950	20.128	46,736
2022-08-19	24.925	25.250	24.700	24.750	19.197	28,312
2022-08-18	24.600	24.850	24.600	24.700	19.159	37,851
2022-08-17	24.300	24.500	24.300	24.300	18.848	3,409
2022-08-16	24.575	24.850	24.100	24.850	19.275	13,793
2022-08-15	23.750	24.599	23.750	23.750	18.422	56,469
2022-08-12	24.559	24.600	24.559	24.559	19.049	2,801
2022-08-11	24.050	24.250	24.050	24.100	18.693	5,534
2022-08-10	23.775	23.800	23.450	23.450	18.189	7,086
2022-08-09	23.850	23.950	23.850	23.950	18.577	13,550
2022-08-08	23.540	23.540	23.000	23.540	18.259	27,153
2022-08-05	23.150	23.250	22.500	23.233	18.021	108,197
2022-08-04	23.600	23.600	23.350	23.350	18.111	100,253
2022-08-03	24.200	24.600	24.200	24.200	18.771	15,064
2022-08-02	22.675	22.863	22.300	22.850	17.724	12,405
2022-08-01	22.550	23.200	22.550	23.150	17.956	2,749
2022-07-29	22.900	23.200	22.900	23.100	17.918	12,543
2022-07-28	22.100	22.250	21.700	21.970	17.041	58,125
2022-07-27	21.550	21.800	21.550	21.800	16.909	3,638
2022-07-26	21.775	21.950	21.650	21.700	16.832	11,367
2022-07-25	21.400	21.600	21.250	21.600	16.754	1,709
2022-07-22	21.350	21.350	20.900	21.182	16.430	30,800
2022-07-21	21.100	21.100	20.550	20.700	16.056	28,549
2022-07-20	21.400	21.400	21.200	21.254	16.486	13,756
2022-07-19	21.500	21.500	21.000	21.500	16.676	12,283
2022-07-18	21.250	21.500	21.250	21.400	16.599	7,362
2022-07-15	20.781	20.781	20.650	20.781	16.119	36,372
2022-07-14	21.000	21.000	20.450	20.679	16.040	47,313
2022-07-13	21.700	21.700	21.251	21.571	16.732	46,135
2022-07-12	22.050	22.050	21.946	21.985	17.052	21,355
2022-07-11	22.625	22.700	22.489	22.489	17.444	17,177
2022-07-08	22.200	22.600	21.850	22.067	17.116	92,275
2022-07-07	21.775	21.900	21.603	21.603	16.757	9,131
2022-07-06	22.875	22.876	21.500	21.700	16.832	45,056
2022-07-05	23.350	23.350	22.647	22.735	17.634	48,323
2022-07-04	22.934	23.300	22.934	23.299	18.072	40,186
2022-07-01	22.950	22.950	22.400	22.682	17.594	40,111
2022-06-30	23.350	23.350	22.750	22.750	17.646	47,199
2022-06-29	24.000	24.500	24.000	24.153	18.734	32,988
2022-06-28	24.284	24.550	24.284	24.284	18.836	37,637
2022-06-27	23.100	23.800	23.100	23.387	18.140	32,917
2022-06-24	22.650	22.650	22.250	22.261	17.267	68,479
2022-06-23	23.042	23.042	22.900	23.042	17.872	12,107
2022-06-22	23.600	23.600	23.150	23.355	18.115	110,045
2022-06-21	24.525	24.675	24.150	24.150	18.732	36,578
2022-06-20	24.350	24.350	24.148	24.148	18.730	5,853

← NewerPage 18 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.