Odfjell Drilling Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	72.900	73.000	72.900	72.900	64.654	1,018
2025-08-07	73.400	73.400	73.100	73.100	64.832	13,935
2025-08-06	73.600	73.900	73.400	73.700	65.364	3,119
2025-08-05	73.000	73.500	73.000	73.400	65.098	2,311
2025-08-04	73.100	73.100	72.400	72.400	64.211	20,447
2025-08-01	73.600	73.700	72.600	72.700	64.477	2,084
2025-07-31	74.500	74.500	73.900	73.900	65.541	270
2025-07-30	76.000	76.000	74.300	74.600	66.162	32,766
2025-07-29	74.400	75.300	74.400	75.300	66.783	187
2025-07-28	72.600	73.000	71.600	72.800	64.565	2,315
2025-07-25	73.600	73.600	72.600	72.800	64.565	643
2025-07-24	73.100	73.300	73.100	73.300	65.009	43,251
2025-07-23	73.100	73.100	73.100	73.100	64.832	50
2025-07-22	72.900	73.200	72.900	72.900	64.654	1,796
2025-07-21	71.300	72.400	71.200	71.600	63.501	1,306
2025-07-18	71.200	71.500	71.200	71.500	63.413	2,231
2025-07-17	71.600	71.600	70.900	71.200	63.146	11,629
2025-07-16	72.000	72.000	71.500	71.500	63.413	15,524
2025-07-15	71.500	71.500	71.300	71.500	63.413	40
2025-07-14	73.000	73.200	72.500	72.500	64.299	1,532
2025-07-11	72.600	72.600	72.600	72.600	64.388	10,236
2025-07-10	72.000	72.700	71.800	71.900	63.767	32,289
2025-07-09	71.700	73.000	71.700	71.800	63.679	10,471
2025-07-08	70.100	70.100	69.600	69.900	61.994	1,590
2025-07-07	69.600	69.900	69.400	69.900	61.994	2,780
2025-07-04	69.000	69.400	68.900	69.200	61.373	323
2025-07-03	69.100	70.000	69.100	69.400	61.550	20,001
2025-07-02	68.400	68.800	68.400	68.500	60.752	30,149
2025-07-01	66.500	68.000	66.300	67.600	59.954	2,012
2025-06-30	66.900	66.900	65.900	66.700	59.155	6,661
2025-06-27	67.500	67.500	67.000	67.000	59.422	57,100
2025-06-26	68.000	68.000	67.400	67.400	59.776	38,100
2025-06-25	68.000	68.400	68.000	68.000	60.308	36,032
2025-06-24	67.800	68.400	67.800	68.200	60.486	41,882
2025-06-23	69.600	69.600	68.700	68.900	61.107	45,013
2025-06-20	69.800	70.400	69.600	70.000	62.082	13,783
2025-06-19	69.600	70.200	69.100	70.200	62.260	5,942
2025-06-18	69.900	69.900	69.900	69.900	61.994	338
2025-06-17	69.800	70.700	69.800	70.050	62.127	6,115
2025-06-16	69.000	69.000	68.300	68.500	60.752	10,783
2025-06-13	68.800	69.350	68.800	69.000	61.195	8,695
2025-06-12	67.500	68.600	67.500	67.600	59.954	20,180
2025-06-11	68.000	68.100	68.000	68.000	60.308	33,283
2025-06-10	67.100	67.100	67.100	67.100	59.510	75
2025-06-06	65.000	65.200	65.000	65.100	57.736	6,190
2025-06-05	64.400	65.000	64.300	64.500	57.204	7,362
2025-06-04	64.200	64.500	64.200	64.500	57.204	15,659
2025-06-03	63.700	63.700	63.700	63.700	56.495	7,677
2025-06-02	64.300	65.400	64.300	64.774	56.017	31,174
2025-05-30	63.724	63.724	63.724	63.724	55.109	323
2025-05-28	63.200	63.293	63.200	63.293	54.736	495
2025-05-27	62.100	62.500	62.100	62.200	53.791	10,387
2025-05-23	60.862	60.862	60.600	60.862	52.634	3,564
2025-05-22	61.700	61.700	61.300	61.642	53.309	9,905
2025-05-21	62.273	62.900	62.273	62.273	53.854	310
2025-05-20	62.100	62.500	61.850	62.333	53.906	1,734
2025-05-19	62.000	62.000	61.400	61.700	53.359	43,989
2025-05-16	63.200	63.600	63.200	63.200	54.656	494
2025-05-15	58.900	60.000	58.900	59.700	51.629	28,351
2025-05-14	58.700	58.900	58.500	58.700	50.764	55,120

← NewerPage 6 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.