Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	20.749	21.148	20.749	20.889	16.203	64,472
2022-03-11	20.922	21.222	20.714	21.222	16.461	14,556
2022-03-10	20.870	20.870	20.471	20.775	16.114	36,577
2022-03-09	21.946	21.946	20.471	20.898	16.210	37,904
2022-03-08	20.853	21.755	20.853	21.478	16.659	68,681
2022-03-07	21.764	22.033	21.113	21.193	16.438	23,669
2022-03-04	20.853	21.096	20.853	21.069	16.342	52,872
2022-03-03	21.746	22.015	21.495	21.548	16.713	63,957
2022-03-02	20.653	21.495	20.575	21.335	16.548	35,587
2022-03-01	20.025	20.575	20.025	20.025	15.532	12,815
2022-02-28	19.517	19.517	19.430	19.430	15.071	43,596
2022-02-25	19.734	19.951	19.222	19.864	15.408	118,099
2022-02-24	19.344	19.621	19.344	19.621	15.219	3,282
2022-02-23	19.257	19.413	19.257	19.257	14.937	5,762
2022-02-22	18.979	19.563	18.979	19.465	15.098	21,535
2022-02-21	19.309	19.309	18.910	19.083	14.802	8,414
2022-02-18	19.318	19.517	19.161	19.377	15.029	51,135
2022-02-17	19.847	19.916	19.222	19.222	14.910	27,890
2022-02-16	19.916	19.951	19.916	19.951	15.475	10,270
2022-02-15	19.216	19.413	19.216	19.365	15.021	19,612
2022-02-14	19.482	19.569	19.222	19.274	14.950	12,522
2022-02-11	19.743	19.899	19.743	19.743	15.313	51,922
2022-02-10	19.760	19.933	19.760	19.864	15.408	18,316
2022-02-09	19.777	19.777	19.274	19.708	15.286	26,744
2022-02-08	19.552	19.933	19.396	19.534	15.152	3,928
2022-02-07	19.500	19.656	19.500	19.656	15.246	71,455
2022-02-04	18.788	19.683	18.788	19.683	15.267	72,016
2022-02-03	18.988	18.991	18.684	18.991	14.730	4,051
2022-02-02	18.823	19.049	18.823	19.049	14.775	5,906
2022-02-01	17.921	18.233	17.921	18.090	14.031	57,060
2022-01-31	18.632	18.632	18.008	18.025	13.981	104,233
2022-01-28	18.919	18.997	18.285	18.997	14.735	18,321
2022-01-27	18.615	18.823	18.615	18.806	14.587	7,790
2022-01-26	18.060	18.945	18.060	18.838	14.611	32,513
2022-01-25	17.752	17.886	17.574	17.701	13.730	75,725
2022-01-24	17.409	17.409	17.340	17.409	13.503	15,535
2022-01-21	18.771	18.771	18.546	18.632	14.452	24,912
2022-01-20	19.552	19.604	19.482	19.604	15.206	6,186
2022-01-19	19.387	19.430	19.322	19.430	15.071	4,817
2022-01-18	19.864	20.020	19.743	20.003	15.515	5,138
2022-01-17	19.118	19.760	19.118	19.760	15.327	62,824
2022-01-14	18.719	19.049	18.719	19.049	14.775	2,501
2022-01-13	19.014	19.014	18.841	18.927	14.681	8,176
2022-01-12	18.702	19.083	18.702	19.083	14.802	11,050
2022-01-11	18.754	18.754	18.303	18.407	14.277	5,301
2022-01-10	18.476	18.823	18.389	18.684	14.493	20,083
2022-01-07	18.494	18.494	18.389	18.494	14.344	9,026
2022-01-06	18.303	18.546	18.303	18.303	14.196	7,316
2022-01-05	18.459	18.511	18.459	18.459	14.318	3,200
2022-01-04	18.494	18.736	18.494	18.629	14.450	17,487
2021-12-30	17.487	17.487	17.149	17.487	13.564	650
2021-12-29	17.452	17.452	17.244	17.452	13.537	14,270
2021-12-22	17.171	17.210	16.941	17.210	13.349	14,176
2021-12-21	16.883	16.883	16.760	16.864	13.081	7,016
2021-12-20	16.368	16.776	16.221	16.776	13.012	85,889
2021-12-17	16.689	16.889	16.689	16.827	13.052	90,550
2021-12-16	15.735	16.273	15.735	16.273	12.622	7,820
2021-12-15	15.241	15.382	15.241	15.382	11.931	39,258
2021-12-14	15.705	15.987	15.015	15.345	11.902	79,028
2021-12-13	16.004	16.498	15.809	15.826	12.276	32,886

← NewerPage 20 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.