Oslo - Delayed Quote
NOK
Odfjell Drilling Ltd. (ODL.OL)
103.20
+1.00
(+0.98%)
As of 10:59:08 AM GMT+1. Market Open.
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
102.00
103.20
101.40
103.00
103.00
90,524
Nov 9, 2026
100.40
102.60
100.00
102.20
102.20
273,207
Nov 6, 2026
99.90
99.90
97.80
99.50
99.50
422,099
Nov 5, 2026
101.80
103.20
100.20
101.00
101.00
432,126
Nov 4, 2026
104.00
106.00
102.80
103.80
103.80
301,774
Nov 3, 2026
107.40
107.40
103.00
104.40
104.40
720,508
Nov 2, 2026
109.60
112.00
108.60
109.40
109.40
388,023
Oct 30, 2026
109.00
109.40
108.20
109.00
109.00
170,640
Oct 29, 2026
110.40
111.00
108.80
108.80
108.80
174,557
Oct 28, 2026
110.00
110.60
109.40
110.40
110.40
347,086
Oct 27, 2026
108.00
110.40
108.00
110.00
110.00
387,202
Oct 26, 2026
106.80
109.20
106.40
109.00
109.00
373,844
Oct 23, 2026
105.00
107.20
104.60
107.00
107.00
284,784
Oct 22, 2026
107.00
107.80
104.80
104.80
104.80
210,624
Oct 21, 2026
106.60
108.40
106.20
108.00
108.00
261,653
Oct 20, 2026
104.00
107.40
104.00
105.60
105.60
204,361
Oct 19, 2026
105.80
106.00
104.40
104.40
104.40
167,252
Oct 16, 2026
102.20
105.40
102.20
104.80
104.80
269,257
Oct 15, 2026
105.00
105.00
101.80
102.20
102.20
417,397
Oct 14, 2026
105.60
107.20
105.00
105.60
105.60
424,448
Oct 13, 2026
103.80
105.60
103.60
105.00
105.00
437,186
Oct 12, 2026
102.00
104.00
101.80
103.60
103.60
211,064
Oct 9, 2026
98.30
101.60
97.60
101.20
101.20
195,164
Oct 8, 2026
97.00
99.30
97.00
98.40
98.40
283,481
Oct 7, 2026
98.70
98.70
97.10
97.20
97.20
276,784
Oct 6, 2026
99.50
99.90
97.90
97.90
97.90
307,266
Oct 5, 2026
98.90
99.70
98.40
99.00
99.00
295,795
Oct 2, 2026
99.80
100.00
98.10
98.10
98.10
237,267
Oct 1, 2026
99.70
100.20
98.70
99.30
99.30
352,797
Sep 30, 2026
100.40
100.80
99.40
100.20
100.20
236,457
Sep 29, 2026
102.00
102.00
99.20
100.60
100.60
343,802
Sep 28, 2026
101.20
102.80
101.00
102.80
102.80
209,296
Sep 25, 2026
101.60
102.00
100.40
102.00
102.00
174,684
Sep 24, 2026
102.80
103.40
101.40
102.00
102.00
162,390
Sep 23, 2026
101.00
103.00
100.80
102.80
102.80
185,495
Sep 22, 2026
103.00
103.00
99.40
102.00
102.00
341,020
Sep 21, 2026
105.00
105.00
102.60
102.80
102.80
350,126
Sep 18, 2026
105.60
105.60
104.40
105.20
105.20
330,206
Sep 17, 2026
105.40
106.40
104.60
105.80
105.80
367,821
Sep 16, 2026
102.20
106.40
102.20
105.60
105.60
501,494
Sep 15, 2026
100.60
102.00
99.80
101.60
101.60
421,694
Sep 14, 2026
102.80
103.40
100.80
100.80
100.80
336,361
Sep 11, 2026
100.60
104.40
100.60
102.60
102.60
411,633
Sep 10, 2026
99.90
101.20
98.60
99.50
99.50
665,954
Sep 9, 2026
97.30
97.80
96.20
96.90
96.90
228,727
Sep 8, 2026
94.20
97.30
94.20
97.30
97.30
526,172
Sep 7, 2026
95.50
95.50
93.80
94.00
94.00
283,916
Sep 4, 2026
95.00
95.50
94.40
95.20
95.20
255,529
Sep 3, 2026
2.334
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
92.90
95.40
92.50
94.60
94.60
432,872
Sep 2, 2026
96.70
97.10
95.40
96.10
93.77
555,354
Sep 1, 2026
96.10
97.30
95.50
97.00
94.64
635,845
Aug 31, 2026
92.90
94.70
92.80
94.40
92.11
424,561
Aug 28, 2026
92.40
93.20
92.10
93.20
90.94
185,227
Aug 27, 2026
92.20
92.40
91.30
91.90
89.67
162,456
Aug 26, 2026
93.00
93.00
92.00
92.40
90.16
151,423
Aug 25, 2026
94.90
94.90
92.10
92.40
90.16
264,512
Aug 24, 2026
95.30
95.30
92.90
92.90
90.64
322,519
Aug 21, 2026
92.80
95.30
92.80
95.30
92.99
443,460
Aug 20, 2026
93.00
93.70
91.20
93.60
91.33
287,989
Aug 19, 2026
95.50
95.50
91.80
91.90
89.67
745,469
Aug 18, 2026
95.50
97.30
95.20
95.50
93.18
830,179
Aug 17, 2026
92.30
92.60
91.40
92.00
89.77
319,145
Aug 14, 2026
91.20
92.10
90.80
92.10
89.86
168,545
Aug 13, 2026
90.50
91.00
90.40
90.50
88.30
134,707
Aug 12, 2026
91.00
91.00
89.80
90.20
88.01
113,905
Aug 11, 2026
90.20
90.90
89.90
90.10
87.91
197,668
Aug 10, 2026
88.80
89.60
88.40
89.20
87.03
169,218
Aug 7, 2026
89.20
90.20
88.60
88.80
86.64
230,136
Aug 6, 2026
90.10
90.40
89.30
90.10
87.91
305,823
Aug 5, 2026
91.50
91.50
89.90
90.10
87.91
202,756
Aug 4, 2026
91.90
92.50
91.10
91.20
88.99
169,346
Aug 3, 2026
90.70
92.90
90.20
91.50
89.28
188,476
Jul 31, 2026
90.70
92.00
90.60
91.00
88.79
226,944
Jul 30, 2026
90.50
91.00
90.00
90.60
88.40
167,467
Jul 29, 2026
90.50
91.30
90.00
90.70
88.50
280,565
Jul 28, 2026
91.00
91.30
90.10
90.40
88.20
208,337
Jul 27, 2026
90.80
92.70
89.90
91.60
89.38
542,022
Jul 24, 2026
92.00
92.00
90.70
91.50
89.28
260,953
Jul 23, 2026
89.80
91.50
89.20
91.00
88.79
369,373
Jul 22, 2026
88.60
89.90
88.40
88.50
86.35
244,632
Jul 21, 2026
87.10
87.70
86.10
87.50
85.37
139,280
Jul 20, 2026
86.30
87.00
85.60
86.00
83.91
148,636
Jul 17, 2026
85.30
86.00
83.80
85.40
83.33
315,070
Jul 16, 2026
84.70
86.70
84.10
86.50
84.40
331,337
Jul 15, 2026
84.30
84.30
83.00
83.00
80.98
176,894
Jul 14, 2026
85.00
85.40
83.30
83.70
81.67
224,314
Jul 13, 2026
84.50
86.00
83.80
84.10
82.06
196,424
Jul 10, 2026
84.90
85.20
83.60
84.50
82.45
169,119
Jul 9, 2026
86.00
86.10
84.90
84.90
82.84
149,576
Jul 8, 2026
83.90
85.60
83.80
85.20
83.13
216,936
Jul 7, 2026
84.00
84.60
82.90
82.90
80.89
212,189
Jul 6, 2026
85.20
85.90
83.20
83.90
81.86
143,119
Jul 3, 2026
83.20
85.30
83.00
85.20
83.13
235,986
Jul 2, 2026
82.10
83.00
81.40
83.00
80.98
317,298
Jul 1, 2026
83.60
83.70
82.20
82.20
80.20
225,993
Jun 30, 2026
84.70
84.70
83.60
83.80
81.76
189,886
Jun 29, 2026
84.90
85.30
83.70
83.90
81.86
207,552
Jun 26, 2026
84.70
85.10
83.70
84.70
82.64
215,739
Jun 25, 2026
85.50
85.80
84.00
84.90
82.84
294,891
Jun 24, 2026
85.40
86.50
85.00
85.20
83.13
171,049
Jun 23, 2026
85.00
86.40
84.60
86.10
84.01
216,067
Jun 22, 2026
86.40
87.00
85.30
85.30
83.23
268,608
Jun 19, 2026
84.40
86.40
84.40
86.20
84.11
372,246
Jun 18, 2026
85.00
85.60
83.70
84.00
81.96
441,360
Jun 17, 2026
85.00
85.00
84.00
85.00
82.94
258,810
Jun 16, 2026
85.90
86.60
84.90
85.10
83.03
416,114
Jun 15, 2026
88.00
88.00
85.80
86.40
84.30
352,822
Jun 12, 2026
89.40
89.40
87.20
87.90
85.77
346,877
Jun 11, 2026
88.90
90.50
88.90
89.70
87.52
158,440
Jun 10, 2026
89.80
89.80
87.60
89.00
86.84
168,648
Jun 9, 2026
90.00
90.80
89.50
89.70
87.52
348,180
Jun 8, 2026
90.30
90.90
89.00
89.80
87.62
217,903
Jun 5, 2026
88.80
90.30
88.80
90.00
87.81
298,661
Jun 4, 2026
88.90
89.20
87.70
88.20
86.06
271,763
Jun 3, 2026
88.80
89.70
88.30
88.90
86.74
391,023
Jun 2, 2026
87.00
88.20
86.50
87.90
85.77
309,295
Jun 1, 2026
88.30
88.80
86.50
87.40
85.28
327,548
May 29, 2026
87.00
88.40
85.70
87.80
85.67
703,765
May 28, 2026
83.00
85.10
82.50
82.50
80.50
1,126,260
May 27, 2026
2.3148
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
86.00
86.00
82.90
82.90
80.89
479,002
May 26, 2026
89.50
89.60
87.80
89.00
84.58
440,262
May 22, 2026
90.40
90.40
89.30
89.70
85.25
355,506
May 21, 2026
92.80
93.10
90.40
90.40
85.91
439,983
May 20, 2026
94.80
95.20
92.20
92.70
88.10
476,537
May 19, 2026
94.50
96.60
94.50
95.20
90.47
235,509
May 18, 2026
92.60
94.80
91.50
94.80
90.09
309,163
May 15, 2026
94.00
94.40
91.30
92.40
87.81
465,861
May 13, 2026
95.60
96.70
93.20
93.20
88.57
356,350
May 12, 2026
98.00
99.90
95.00
95.50
90.76
487,954
May 11, 2026
98.60
101.20
96.70
96.70
91.90
294,361
May 8, 2026
100.60
101.60
98.80
98.80
93.89
370,607
May 7, 2026
100.80
101.40
99.00
100.60
95.60
319,201
May 6, 2026
101.20
102.20
99.00
100.60
95.60
544,247
May 5, 2026
99.00
101.60
99.00
100.60
95.60
344,410
May 4, 2026
98.80
99.50
98.00
99.10
94.18
447,546
Apr 30, 2026
99.00
99.40
98.00
99.40
94.46
234,317
Apr 29, 2026
98.70
100.20
98.40
98.40
93.51
197,551
Apr 28, 2026
99.00
99.90
98.60
98.70
93.80
158,137
Apr 27, 2026
98.00
99.20
97.80
98.20
93.32
234,006
Apr 24, 2026
98.30
99.20
97.60
97.90
93.04
157,270
Apr 23, 2026
99.00
99.80
98.30
98.50
93.61
186,962
Apr 22, 2026
97.50
100.00
97.30
98.90
93.99
280,943
Apr 21, 2026
96.00
97.60
95.70
97.60
92.75
328,237
Apr 20, 2026
100.00
100.40
95.10
97.70
92.85
1,079,606
Apr 17, 2026
102.20
104.40
101.60
102.60
97.50
203,465
Apr 16, 2026
103.00
103.00
101.60
102.40
97.31
122,896
Apr 15, 2026
106.20
106.20
102.40
102.60
97.50
284,566
Apr 14, 2026
108.00
108.20
106.20
106.20
100.93
227,233
Apr 13, 2026
106.00
107.40
104.80
107.00
101.69
476,546
Apr 10, 2026
103.40
104.80
102.40
104.40
99.22
206,177
Apr 9, 2026
101.80
104.60
101.80
103.20
98.07
358,004
Apr 8, 2026
102.80
102.80
99.60
101.00
95.98
582,609
Apr 7, 2026
102.40
105.00
102.40
104.00
98.83
373,145
Apr 1, 2026
100.40
101.60
99.10
101.40
96.36
161,447
Mar 31, 2026
100.80
101.60
99.60
101.60
96.55
307,691
Mar 30, 2026
98.30
101.40
97.90
101.00
95.98
299,070
Mar 27, 2026
100.40
101.00
97.70
97.70
92.85
201,516
Mar 26, 2026
98.50
100.20
98.40
100.00
95.03
324,774
Mar 25, 2026
98.90
99.50
97.50
98.50
93.61
169,940
Mar 24, 2026
97.10
99.00
96.70
98.30
93.42
194,851
Mar 23, 2026
95.60
97.60
93.60
97.00
92.18
398,666
Mar 20, 2026
100.40
101.40
96.80
96.80
91.99
3,348,510
Mar 19, 2026
99.30
101.60
99.30
101.00
95.98
366,671
Mar 18, 2026
100.60
101.60
99.90
99.90
94.94
291,997
Mar 17, 2026
102.00
102.40
100.20
100.20
95.22
213,456
Mar 16, 2026
99.80
101.80
99.60
101.40
96.36
264,307
Mar 13, 2026
99.90
100.40
98.80
100.00
95.03
210,472
Mar 12, 2026
99.90
100.40
98.30
99.80
94.84
280,319
Mar 11, 2026
99.00
99.90
98.20
99.30
94.37
205,109
Mar 10, 2026
99.20
100.00
98.10
99.20
94.27
253,846
Mar 9, 2026
97.90
100.80
96.50
99.40
94.46
535,440
Mar 6, 2026
101.00
101.00
98.80
99.40
94.46
284,460
Mar 5, 2026
104.80
104.80
99.70
101.00
95.98
452,923
Mar 4, 2026
2.2292
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
103.20
104.60
102.80
103.20
98.07
348,035
Mar 3, 2026
106.00
107.00
104.80
107.00
99.57
525,302
Mar 2, 2026
108.00
108.80
104.00
106.00
98.64
633,873
Feb 27, 2026
105.60
106.20
104.40
106.00
98.64
656,144
Feb 26, 2026
106.60
108.80
103.60
106.00
98.64
940,929
Feb 25, 2026
107.60
112.00
104.80
111.40
103.66
856,600
Feb 24, 2026
105.40
107.00
105.40
106.40
99.01
363,836
Feb 23, 2026
105.00
105.80
104.20
105.20
97.89
411,322
Feb 20, 2026
104.40
105.00
102.40
104.60
97.33
337,216
Feb 19, 2026
104.60
105.00
102.40
103.20
96.03
317,954
Feb 18, 2026
103.00
105.20
103.00
104.60
97.33
449,406
Feb 17, 2026
102.00
103.40
101.20
102.20
95.10
643,502
Feb 16, 2026
99.60
102.00
99.10
102.00
94.91
261,028
Feb 13, 2026
97.90
99.20
97.00
98.80
91.94
269,095
Feb 12, 2026
97.10
99.10
96.70
99.10
92.22
314,551
Feb 11, 2026
97.20
97.90
96.70
97.10
90.36
138,230
Feb 10, 2026
97.00
98.10
96.60
97.30
90.54
159,787
Feb 9, 2026
95.00
97.70
94.00
97.50
90.73
233,311
Feb 6, 2026
94.00
95.20
93.60
95.20
88.59
252,604
Feb 5, 2026
93.10
95.20
92.30
94.10
87.56
248,664
Feb 4, 2026
96.10
96.10
93.70
93.70
87.19
134,996
Feb 3, 2026
96.00
96.20
94.80
95.50
88.87
170,765
Feb 2, 2026
94.00
95.60
92.70
95.60
88.96
255,678
Jan 30, 2026
94.00
95.80
93.30
95.70
89.05
419,142
Jan 29, 2026
95.00
95.40
93.70
93.80
87.28
164,768
Jan 28, 2026
94.60
95.00
93.30
94.40
87.84
260,660
Jan 27, 2026
93.90
93.90
91.80
93.40
86.91
401,247
Jan 26, 2026
93.90
94.50
92.50
93.60
87.10
1,729,994
Jan 23, 2026
91.30
93.60
90.90
93.60
87.10
264,328
Jan 22, 2026
91.20
91.70
90.00
91.30
84.96
198,185
Jan 21, 2026
89.90
90.70
89.30
90.70
84.40
183,121
Jan 20, 2026
89.20
90.10
88.30
89.70
83.47
157,338
Jan 19, 2026
89.10
89.60
88.30
89.20
83.00
138,620
Jan 16, 2026
89.60
90.20
89.20
90.20
83.93
204,647
Jan 15, 2026
90.50
90.50
89.40
90.40
84.12
160,810
Jan 14, 2026
91.60
91.80
90.00
91.00
84.68
272,801
Jan 13, 2026
89.50
91.10
89.50
91.00
84.68
260,825
Jan 12, 2026
90.30
90.30
88.60
89.10
82.91
188,209
Jan 9, 2026
89.40
90.40
88.80
89.70
83.47
244,026
Jan 8, 2026
88.50
88.90
88.00
88.30
82.17
161,639
Jan 7, 2026
89.30
89.30
86.90
88.50
82.35
323,630
Jan 6, 2026
86.80
90.40
86.80
90.00
83.75
413,495
Jan 5, 2026
89.20
89.90
85.90
85.90
79.93
268,662
Jan 2, 2026
88.00
89.20
87.20
89.10
82.91
170,856
Dec 30, 2025
86.20
87.50
86.00
87.50
81.42
322,643
Dec 29, 2025
86.50
86.50
85.20
86.20
80.21
238,258
Dec 23, 2025
85.80
86.20
85.00
86.20
80.21
196,003
Dec 22, 2025
84.90
86.40
84.80
85.50
79.56
217,867
Dec 19, 2025
84.90
84.90
83.50
84.60
78.72
718,672
Dec 18, 2025
84.20
85.20
83.80
84.50
78.63
155,164
Dec 17, 2025
85.60
86.30
84.80
84.90
79.00
162,198
Dec 16, 2025
86.50
86.50
85.10
85.10
79.19
173,342
Dec 15, 2025
87.30
87.30
86.20
86.60
80.58
176,643
Dec 12, 2025
87.20
87.20
86.20
86.20
80.21
233,926
Dec 11, 2025
86.90
87.50
86.40
87.00
80.96
480,528
Dec 10, 2025
89.00
89.30
87.00
87.10
81.05
226,627
Dec 9, 2025
89.00
89.40
87.80
89.20
83.00
376,688
Dec 8, 2025
88.20
88.80
87.30
88.80
82.63
269,966
Dec 5, 2025
88.30
88.50
87.10
88.50
82.35
287,489
Dec 4, 2025
87.80
88.00
86.40
88.00
81.89
292,380
Dec 3, 2025
85.60
87.40
85.30
87.00
80.96
330,326
Dec 2, 2025
85.30
85.30
83.60
85.20
79.28
253,786
Dec 1, 2025
85.10
86.20
83.40
85.30
79.37
339,395
Nov 28, 2025
83.70
83.90
82.70
83.70
77.89
141,580
Nov 27, 2025
83.70
83.90
82.60
83.50
77.70
177,297
Nov 26, 2025
83.70
84.40
82.40
83.30
77.51
162,886
Nov 25, 2025
84.20
85.80
82.90
82.90
77.14
259,834
Nov 24, 2025
85.00
85.00
81.90
84.10
78.26
416,720
Nov 21, 2025
82.60
83.50
81.10
82.50
76.77
344,820
Nov 20, 2025
83.00
83.70
81.60
83.70
77.89
301,958
Nov 19, 2025
80.60
82.70
80.00
82.70
76.96
351,821
Nov 18, 2025
80.50
81.00
79.60
79.70
74.16
195,158
Nov 17, 2025
78.20
81.80
78.20
80.50
74.91
467,189
Nov 14, 2025
78.90
78.90
76.20
77.40
72.02
169,242
Nov 13, 2025
77.20
78.00
76.70
77.80
72.40
188,862
Nov 12, 2025
2.0148
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
79.50
79.50
76.70
76.70
71.37
262,760
Nov 11, 2025
81.00
82.00
79.90
82.00
74.43
245,776
Nov 10, 2025
81.50
82.00
80.10
81.00
73.52
493,985
