Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	81.600	82.400	80.200	80.400	72.917	54,258
2025-10-31	81.600	81.600	81.300	81.600	74.005	49,026
2025-10-30	81.400	81.900	80.900	81.200	73.642	8,881
2025-10-29	81.600	82.500	81.600	82.500	74.821	993
2025-10-28	81.400	81.700	80.000	81.300	73.733	14,096
2025-10-27	80.800	81.400	79.500	81.400	73.824	5,184
2025-10-24	80.800	81.000	80.000	80.252	72.783	38,959
2025-10-23	80.000	80.900	79.700	80.250	72.781	10,552
2025-10-22	77.000	78.400	77.000	77.400	70.195	2,810
2025-10-21	76.600	76.600	75.600	76.230	69.135	4,525
2025-10-20	75.900	76.600	75.900	76.199	69.107	7,068
2025-10-17	74.700	76.000	74.600	75.742	68.692	17,720
2025-10-16	76.800	76.800	75.500	76.067	68.987	127,489
2025-10-15	77.000	77.800	76.700	77.363	70.162	7,094
2025-10-14	77.000	77.000	76.300	76.740	69.597	11,859
2025-10-13	77.600	78.100	77.200	77.372	70.170	2,419
2025-10-10	79.500	79.500	78.600	79.248	71.872	1,149
2025-10-09	81.000	81.300	79.700	80.195	72.730	3,924
2025-10-08	81.200	81.700	80.700	80.900	73.370	43,459
2025-10-07	80.700	81.400	80.700	81.147	73.594	3,911
2025-10-06	80.000	80.400	79.400	80.106	72.649	11,340
2025-10-03	78.700	79.600	78.400	79.165	71.797	5,183
2025-10-02	78.500	79.000	77.700	78.700	71.375	3,638
2025-10-01	77.800	78.550	77.800	77.928	70.675	5,091
2025-09-30	78.500	78.700	77.600	77.836	70.591	2,497
2025-09-29	80.500	80.500	78.900	79.400	72.010	1,934
2025-09-26	79.598	79.598	79.598	79.598	72.189	127
2025-09-25	80.000	80.200	79.100	79.250	71.874	5,140
2025-09-24	79.150	79.900	79.150	79.583	72.175	446
2025-09-23	78.100	79.500	78.100	78.500	71.193	19,975
2025-09-22	78.000	78.000	77.300	77.600	70.377	16,390
2025-09-19	79.500	79.500	78.300	78.350	71.057	4,622
2025-09-18	79.200	79.800	79.200	79.800	72.372	1,973
2025-09-17	78.300	78.700	78.300	78.700	71.375	4,273
2025-09-16	77.600	78.100	77.200	77.700	70.468	9,175
2025-09-15	78.300	78.300	77.600	77.700	70.468	598
2025-09-12	78.300	78.300	77.900	78.100	70.831	4,178
2025-09-11	79.100	79.800	78.600	78.600	71.284	1,767
2025-09-10	78.300	79.100	78.200	79.000	71.647	14,894
2025-09-09	78.100	78.250	77.500	78.100	70.831	19,941
2025-09-08	78.000	78.000	78.000	78.000	70.740	415
2025-09-05	78.650	78.650	78.300	78.300	71.012	640
2025-09-04	78.700	78.700	78.700	78.700	71.375	7,648
2025-09-03	79.500	79.800	78.400	78.700	71.375	3,547
2025-09-02	81.677	81.677	81.677	81.677	72.438	401
2025-09-01	82.600	82.600	81.000	81.400	72.193	23,432
2025-08-29	80.800	80.900	80.500	80.500	71.395	30,510
2025-08-28	80.800	81.000	80.100	80.200	71.128	499
2025-08-27	80.318	80.600	80.318	80.318	71.233	8,807
2025-08-26	79.800	79.800	79.400	79.800	70.774	42,371
2025-08-22	80.900	82.050	80.900	80.900	71.749	9,536
2025-08-21	79.700	80.400	79.600	79.800	70.774	24,072
2025-08-20	78.000	78.000	77.000	77.631	68.850	15,218
2025-08-19	75.300	77.650	75.300	77.200	68.468	17,591
2025-08-18	71.600	71.600	71.600	71.600	63.501	1,279
2025-08-15	71.600	71.600	71.600	71.600	63.501	72
2025-08-14	71.000	71.000	70.600	70.800	62.792	1,757
2025-08-13	71.200	71.200	71.000	71.200	63.146	197
2025-08-12	71.500	71.600	71.300	71.400	63.324	379
2025-08-11	71.500	71.500	71.500	71.500	63.413	64

← NewerPage 5 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.