Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	90.700	91.000	90.200	90.531	88.333	277
2026-07-29	90.500	91.200	90.500	91.100	88.888	484
2026-07-28	90.900	91.500	90.000	90.450	88.254	2,615
2026-07-27	90.200	92.500	90.200	92.500	90.254	4,473
2026-07-24	91.600	91.600	91.400	91.400	89.181	5,460
2026-07-23	90.700	91.100	90.700	90.900	88.693	6,347
2026-07-22	88.800	89.700	88.800	89.700	87.522	338
2026-07-21	86.500	87.500	86.400	86.900	84.790	329
2026-07-20	86.600	86.600	86.000	86.600	84.497	64
2026-07-17	85.400	85.800	85.400	85.700	83.619	1,407
2026-07-16	85.600	86.700	85.600	86.400	84.302	1,589
2026-07-15	83.900	83.900	83.000	83.300	81.277	19,834
2026-07-14	84.700	84.700	83.400	84.400	82.351	19,939
2026-07-13	85.000	85.000	83.900	84.100	82.058	2,409
2026-07-10	84.550	84.550	83.600	83.600	81.570	898
2026-07-09	85.800	85.900	84.900	84.900	82.838	7,984
2026-07-08	84.000	85.300	84.000	85.000	82.936	1,335
2026-07-07	84.000	84.600	82.900	83.169	81.150	11,060
2026-07-06	84.700	84.700	83.400	83.900	81.863	185
2026-07-03	83.500	85.200	83.500	85.200	83.131	1,515
2026-07-02	82.300	83.000	81.600	83.000	80.985	4,663
2026-07-01	83.400	83.400	82.200	82.200	80.204	985
2026-06-30	84.400	84.400	83.800	83.800	81.765	2,133
2026-06-29	84.600	84.600	83.700	83.900	81.863	2,678
2026-06-26	84.800	85.100	83.700	84.700	82.643	2,791
2026-06-25	84.700	84.700	84.200	84.700	82.643	2,898
2026-06-24	86.100	86.500	85.100	85.400	83.326	1,101
2026-06-23	85.600	86.200	84.600	86.100	84.009	3,613
2026-06-22	86.000	86.000	85.400	86.000	83.912	616
2026-06-19	85.300	86.200	85.300	86.200	84.107	927
2026-06-18	84.800	85.500	83.700	84.700	82.643	19,362
2026-06-17	84.600	84.900	84.500	84.500	82.448	15,944
2026-06-16	85.700	85.700	85.700	85.700	83.619	1
2026-06-15	87.100	88.000	86.000	86.400	84.302	67,336
2026-06-12	87.800	87.800	87.300	87.800	85.668	22
2026-06-11	89.700	89.700	89.700	89.700	87.522	10,948
2026-06-10	89.600	89.800	88.600	89.100	86.937	13,002
2026-06-09	90.300	90.600	90.300	90.500	88.303	3,723
2026-06-08	90.300	90.300	89.400	89.900	87.717	1,333
2026-06-05	89.400	90.300	89.400	89.650	87.473	6,786
2026-06-04	88.600	89.150	88.200	88.500	86.351	3,236
2026-06-03	89.000	89.600	88.300	88.800	86.644	61,579
2026-06-02	87.100	88.000	87.100	87.900	85.766	20,077
2026-06-01	88.200	88.350	87.000	87.400	85.278	62,280
2026-05-29	86.700	88.400	86.700	87.800	85.668	88,697
2026-05-28	83.300	85.000	82.500	82.500	80.497	67,178
2026-05-27	85.200	86.000	82.900	84.856	82.796	76,563
2026-05-26	89.000	89.000	87.900	88.498	84.091	15,944
2026-05-22	90.700	90.700	89.500	89.700	85.233	711
2026-05-21	92.500	92.500	90.400	90.400	85.898	227
2026-05-20	94.300	94.300	92.400	93.396	88.745	44,822
2026-05-19	94.900	95.300	94.500	95.200	90.459	5,591
2026-05-18	92.400	94.800	92.000	94.800	90.079	26,074
2026-05-15	93.600	94.200	91.500	91.700	87.133	65,861
2026-05-13	95.300	96.900	93.400	93.500	88.843	35,923
2026-05-12	97.920	97.920	95.500	95.500	90.744	25,240
2026-05-11	98.650	100.80	96.700	100.36	95.361	16,739
2026-05-08	100.40	100.40	98.800	100.40	95.400	9,819
2026-05-07	100.20	101.60	99.200	100.60	95.590	31,637
2026-05-06	102.00	102.00	99.800	99.800	94.830	7,942

← NewerPage 2 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.