Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	24.625	24.800	23.650	24.600	19.081	44,878
2022-06-16	25.150	25.350	23.700	24.145	18.728	38,955
2022-06-15	24.875	25.350	24.450	25.350	19.663	41,189
2022-06-14	24.875	25.600	24.800	25.009	19.398	54,846
2022-06-13	26.050	26.050	24.900	25.036	19.419	51,326
2022-06-10	26.550	27.000	26.550	26.800	20.787	26,173
2022-06-09	28.000	28.050	27.200	27.453	21.294	40,970
2022-06-08	27.600	27.854	27.600	27.754	21.527	36,392
2022-06-07	27.150	27.550	27.150	27.150	21.059	41,934
2022-06-01	27.850	27.850	26.150	27.122	21.037	44,665
2022-05-31	27.675	27.700	26.500	26.500	20.555	380,345
2022-05-30	27.175	27.175	27.122	27.122	21.038	15,706
2022-05-27	27.100	28.300	27.100	27.625	21.427	79,233
2022-05-25	25.925	27.103	25.650	26.389	20.468	90,048
2022-05-24	25.500	26.000	25.500	25.795	20.008	71,549
2022-05-23	25.775	25.850	25.550	25.765	19.985	56,075
2022-05-20	25.775	26.350	25.600	25.871	20.067	65,007
2022-05-19	25.200	25.700	25.200	25.550	19.818	153,244
2022-05-18	26.050	26.350	25.250	25.750	19.973	62,141
2022-05-16	24.650	25.850	24.650	25.513	19.789	51,796
2022-05-13	24.250	24.250	23.800	24.100	18.693	49,862
2022-05-12	23.525	24.202	23.500	23.860	18.507	40,003
2022-05-11	23.700	24.150	23.700	23.939	18.568	20,341
2022-05-10	23.000	23.450	22.550	23.450	18.189	24,222
2022-05-09	24.000	24.100	23.250	23.666	18.357	36,335
2022-05-06	24.450	24.450	24.007	24.007	18.621	8,180
2022-05-05	24.600	25.700	24.600	25.126	19.489	52,205
2022-05-04	24.250	25.000	24.250	24.450	18.965	60,502
2022-05-03	23.775	24.000	23.250	23.900	18.538	12,939
2022-04-29	23.525	24.499	23.450	24.499	19.003	29,489
2022-04-28	23.775	24.050	23.500	23.550	18.267	6,694
2022-04-27	23.400	23.750	23.400	23.526	18.248	41,284
2022-04-26	23.000	23.000	22.450	22.798	17.683	71,838
2022-04-25	23.350	23.350	22.500	22.750	17.646	73,514
2022-04-22	24.250	24.297	23.550	24.200	18.771	38,777
2022-04-21	25.400	25.584	24.500	24.564	19.053	15,857
2022-04-20	24.400	25.700	24.400	25.500	19.779	85,659
2022-04-19	24.200	24.650	24.100	24.300	18.848	118,781
2022-04-13	24.400	24.700	24.400	24.400	18.926	8,081
2022-04-12	23.850	24.400	23.850	24.217	18.784	21,338
2022-04-11	24.850	24.850	23.950	24.350	18.887	78,565
2022-04-08	24.875	25.200	24.600	24.959	19.359	7,081
2022-04-07	25.100	25.100	24.650	24.909	19.321	38,394
2022-04-06	25.050	25.300	24.850	24.949	19.351	89,486
2022-04-05	25.850	25.850	25.100	25.556	19.822	40,835
2022-04-04	25.350	26.100	25.350	25.726	19.954	124,918
2022-04-01	24.220	24.220	24.100	24.220	18.786	30,780
2022-03-31	23.490	24.300	23.200	24.300	18.848	70,790
2022-03-30	23.490	23.571	23.300	23.499	18.227	19,327
2022-03-29	24.020	24.020	22.880	23.083	17.904	85,076
2022-03-28	24.880	24.920	23.600	23.898	18.537	112,524
2022-03-25	23.380	24.803	23.380	24.731	19.182	63,413
2022-03-24	23.611	23.854	23.247	23.551	18.268	35,912
2022-03-23	22.744	23.388	22.744	23.143	17.951	25,193
2022-03-22	22.206	22.900	22.206	22.365	17.348	52,141
2022-03-21	21.321	21.842	21.321	21.410	16.607	62,486
2022-03-18	20.194	20.523	20.194	20.388	15.814	175,101
2022-03-17	20.038	20.038	19.725	19.936	15.463	96,080
2022-03-16	19.708	19.986	19.708	19.951	15.475	16,755
2022-03-15	20.065	20.065	19.916	19.954	15.477	76,030

← NewerPage 19 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.