Oslo - Delayed Quote
NOK
Odfjell Technology Ltd. (OTL.OL)
63.80
+1.70
(+2.74%)
At close: October 30 at 4:25:09 PM GMT+1
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
Oct 30, 2026
62.00
64.70
62.00
63.80
63.80
65,834
Oct 29, 2026
62.90
63.30
62.00
62.10
62.10
17,966
Oct 28, 2026
62.00
62.80
61.30
62.40
62.40
22,354
Oct 27, 2026
60.00
62.00
60.00
61.50
61.50
22,984
Oct 26, 2026
60.00
61.00
59.50
60.70
60.70
33,432
Oct 23, 2026
58.50
61.00
58.50
60.00
60.00
22,859
Oct 22, 2026
60.70
61.00
59.00
60.00
60.00
60,171
Oct 21, 2026
59.20
61.00
59.20
60.70
60.70
29,467
Oct 20, 2026
60.00
60.90
59.20
59.90
59.90
19,644
Oct 19, 2026
61.30
62.50
59.50
59.90
59.90
20,278
Oct 16, 2026
60.30
62.10
60.30
62.10
62.10
29,325
Oct 15, 2026
62.90
62.90
59.80
60.00
60.00
51,354
Oct 14, 2026
60.30
62.80
60.30
62.10
62.10
65,697
Oct 13, 2026
60.70
61.40
60.40
60.40
60.40
26,533
Oct 12, 2026
60.90
61.50
60.50
61.10
61.10
28,474
Oct 9, 2026
59.40
60.80
59.40
60.80
60.80
11,820
Oct 8, 2026
59.90
60.20
59.30
59.90
59.90
24,249
Oct 7, 2026
59.90
60.40
59.20
59.90
59.90
22,216
Oct 6, 2026
59.00
60.40
58.90
59.90
59.90
34,315
Oct 5, 2026
59.50
60.00
59.20
59.70
59.70
48,055
Oct 2, 2026
60.70
60.70
58.90
59.50
59.50
27,646
Oct 1, 2026
59.60
59.90
59.00
59.60
59.60
40,143
Sep 30, 2026
64.60
64.60
59.70
60.40
60.40
28,033
Sep 29, 2026
61.40
61.70
60.40
60.70
60.70
31,819
Sep 28, 2026
62.50
62.50
61.20
61.40
61.40
33,430
Sep 25, 2026
62.00
62.00
60.40
61.40
61.40
34,770
Sep 24, 2026
61.80
62.50
61.40
61.60
61.60
19,337
Sep 23, 2026
60.70
61.70
60.60
61.60
61.60
30,571
Sep 22, 2026
63.00
63.00
60.50
61.50
61.50
63,132
Sep 21, 2026
63.80
63.90
62.40
62.90
62.90
31,169
Sep 18, 2026
63.20
63.30
62.20
63.30
63.30
18,797
Sep 17, 2026
62.00
63.20
61.60
63.20
63.20
66,905
Sep 16, 2026
62.20
62.80
61.50
62.80
62.80
35,967
Sep 15, 2026
60.40
61.40
60.10
61.40
61.40
28,440
Sep 14, 2026
63.00
64.30
60.50
61.00
61.00
57,780
Sep 11, 2026
60.40
62.50
60.40
62.20
62.20
51,756
Sep 10, 2026
60.80
61.40
60.20
60.20
60.20
44,558
Sep 9, 2026
62.00
62.00
60.00
60.30
60.30
22,444
Sep 8, 2026
59.60
61.00
59.60
60.70
60.70
33,187
Sep 7, 2026
60.60
61.50
59.60
60.00
60.00
31,350
Sep 4, 2026
60.00
61.60
59.70
61.10
61.10
42,054
Sep 3, 2026
61.00
62.50
60.10
60.50
60.50
157,731
Sep 2, 2026
58.80
61.50
58.20
60.30
60.30
96,232
Sep 1, 2026
59.60
59.70
58.10
58.70
58.70
36,136
Aug 31, 2026
58.00
59.40
58.00
59.20
59.20
42,274
Aug 28, 2026
59.00
59.00
57.70
58.50
58.50
43,401
Aug 27, 2026
59.10
59.10
56.70
57.40
57.40
129,765
Aug 26, 2026
58.90
58.90
57.60
58.00
58.00
46,322
Aug 25, 2026
59.10
59.40
58.50
58.90
58.90
50,383
Aug 24, 2026
63.20
63.20
59.10
59.10
59.10
50,901
Aug 21, 2026
62.60
62.80
61.00
61.40
61.40
60,032
Aug 20, 2026
61.20
62.60
58.80
62.60
62.60
82,912
Aug 19, 2026
59.80
61.20
59.00
59.70
59.70
55,170
Aug 18, 2026
60.50
61.40
59.80
60.50
60.50
39,337
Aug 17, 2026
61.00
61.00
59.40
60.10
60.10
60,860
Aug 14, 2026
60.00
61.00
59.40
61.00
61.00
43,061
Aug 13, 2026
59.00
59.50
58.50
59.10
59.10
25,725
Aug 12, 2026
60.20
60.90
58.10
58.40
58.40
24,262
Aug 11, 2026
58.00
60.00
57.90
58.70
58.70
59,736
Aug 10, 2026
56.00
58.70
56.00
57.50
57.50
24,615
Aug 7, 2026
56.70
57.70
56.00
57.40
57.40
52,467
Aug 6, 2026
58.00
58.70
56.70
57.00
57.00
32,678
Aug 5, 2026
57.00
58.80
57.00
57.70
57.70
15,141
Aug 4, 2026
57.10
58.30
57.00
57.50
57.50
32,470
Aug 3, 2026
57.10
58.30
56.70
57.00
57.00
27,074
Jul 31, 2026
58.70
58.70
57.50
58.10
58.10
16,430
Jul 30, 2026
58.70
58.70
56.30
57.80
57.80
22,073
Jul 29, 2026
58.70
58.70
56.60
57.00
57.00
47,257
Jul 28, 2026
57.50
58.90
57.30
58.60
58.60
23,930
Jul 27, 2026
60.20
60.70
57.20
59.80
59.80
31,493
Jul 24, 2026
61.00
61.20
59.70
61.20
61.20
34,390
Jul 23, 2026
58.40
61.30
58.40
60.40
60.40
34,726
Jul 22, 2026
57.30
60.00
57.30
59.60
59.60
18,157
Jul 21, 2026
56.50
58.00
56.50
57.60
57.60
25,299
Jul 20, 2026
56.00
57.40
56.00
56.70
56.70
19,493
Jul 17, 2026
58.80
58.80
55.80
56.60
56.60
24,289
Jul 16, 2026
56.10
57.10
55.30
56.40
56.40
33,830
Jul 15, 2026
56.80
56.90
56.00
56.00
56.00
21,987
Jul 14, 2026
57.00
57.50
55.90
56.70
56.70
29,392
Jul 13, 2026
56.50
57.10
56.00
57.10
57.10
27,598
Jul 10, 2026
56.20
56.50
55.90
56.50
56.50
20,904
Jul 9, 2026
56.30
58.50
55.20
56.30
56.30
65,716
Jul 8, 2026
54.50
57.30
54.50
56.10
56.10
55,627
Jul 7, 2026
54.30
56.70
54.30
55.50
55.50
82,932
Jul 6, 2026
56.50
56.50
54.00
54.10
54.10
25,797
Jul 3, 2026
57.00
57.00
55.00
55.50
55.50
26,196
Jul 2, 2026
53.80
55.40
53.60
55.00
55.00
36,142
Jul 1, 2026
54.80
54.80
53.80
54.30
54.30
34,532
Jun 30, 2026
54.20
54.80
53.80
54.70
54.70
47,420
Jun 29, 2026
54.80
54.80
53.70
54.10
54.10
71,471
Jun 26, 2026
56.20
56.30
53.20
53.50
53.50
144,787
Jun 25, 2026
57.00
57.00
55.60
56.00
56.00
60,182
Jun 24, 2026
58.50
58.50
56.30
56.90
56.90
35,367
Jun 23, 2026
57.90
58.60
57.70
58.00
58.00
18,882
Jun 22, 2026
59.20
59.30
58.20
58.70
58.70
20,830
Jun 19, 2026
57.20
59.10
57.20
59.10
59.10
43,068
Jun 18, 2026
59.20
59.80
57.00
57.00
57.00
108,014
Jun 17, 2026
59.80
60.10
58.80
59.00
59.00
44,815
Jun 16, 2026
61.90
61.90
59.40
59.60
59.60
93,712
Jun 15, 2026
62.00
62.50
60.80
61.20
61.20
25,425
Jun 12, 2026
62.90
62.90
60.70
62.10
62.10
37,184
Jun 11, 2026
62.20
63.50
62.10
62.20
62.20
24,652
Jun 10, 2026
62.70
63.10
61.20
62.40
62.40
22,028
Jun 9, 2026
62.80
63.60
62.10
62.70
62.70
29,175
Jun 8, 2026
63.90
64.70
62.30
62.30
62.30
27,499
Jun 5, 2026
62.40
64.40
62.30
64.40
64.40
37,824
Jun 4, 2026
61.40
62.10
61.00
62.00
62.00
12,980
Jun 3, 2026
60.80
61.40
60.20
61.40
61.40
39,191
Jun 2, 2026
61.60
61.90
60.20
60.80
60.80
51,727
Jun 1, 2026
61.90
62.40
61.30
61.60
61.60
44,635
May 29, 2026
61.00
61.70
60.80
60.90
60.90
46,394
May 28, 2026
60.60
62.30
60.50
60.80
60.80
45,467
May 27, 2026
62.10
62.10
60.40
60.80
60.80
41,372
May 26, 2026
62.00
62.40
61.40
61.60
61.60
96,162
May 22, 2026
64.30
64.30
62.50
62.50
62.50
144,538
May 21, 2026
66.00
66.00
64.30
64.50
64.50
47,826
May 20, 2026
65.80
66.40
65.00
65.00
65.00
54,771
May 19, 2026
64.30
65.80
63.90
65.40
65.40
39,525
May 18, 2026
64.90
64.90
62.60
63.80
63.80
48,200
May 15, 2026
65.80
65.80
63.30
64.00
64.00
61,199
May 13, 2026
63.60
66.10
62.50
65.40
65.40
86,328
May 12, 2026
69.30
69.30
63.00
63.50
63.50
312,391
May 11, 2026
69.50
70.30
69.00
69.80
69.80
60,418
May 8, 2026
68.20
70.40
67.70
67.70
67.70
64,982
May 7, 2026
66.80
69.30
66.20
68.00
68.00
48,248
May 6, 2026
71.00
71.00
66.80
66.80
66.80
53,965
May 5, 2026
70.20
71.30
69.40
70.70
70.70
26,259
May 4, 2026
70.50
70.80
69.20
69.80
69.80
38,294
Apr 30, 2026
68.70
70.60
68.00
70.00
70.00
39,781
Apr 29, 2026
69.70
69.70
68.00
68.20
68.20
29,905
Apr 28, 2026
67.50
68.40
67.30
67.50
67.50
69,289
Apr 27, 2026
65.60
67.80
65.60
67.00
67.00
41,780
Apr 24, 2026
65.00
67.10
65.00
65.50
65.50
26,427
Apr 23, 2026
67.50
68.20
66.70
66.70
66.70
39,075
Apr 22, 2026
65.80
67.90
65.80
66.90
66.90
61,793
Apr 21, 2026
67.50
67.80
65.00
65.80
65.80
94,024
Apr 20, 2026
67.80
69.20
67.30
67.30
67.30
38,938
Apr 17, 2026
73.50
73.50
66.70
66.70
66.70
110,617
Apr 16, 2026
70.00
70.80
69.10
69.60
69.60
69,142
Apr 15, 2026
72.40
72.80
70.00
70.00
70.00
35,422
Apr 14, 2026
75.00
75.10
72.50
72.50
72.50
52,467
Apr 13, 2026
71.90
74.30
71.90
74.00
74.00
70,100
Apr 10, 2026
74.80
74.80
71.90
71.90
71.90
27,357
Apr 9, 2026
71.00
75.00
71.00
72.70
72.70
98,424
Apr 8, 2026
72.00
72.60
70.60
71.40
71.40
97,403
Apr 7, 2026
73.00
74.90
72.80
73.40
73.40
59,267
Apr 1, 2026
73.80
73.80
72.20
73.10
73.10
39,306
Mar 31, 2026
74.00
75.40
73.10
73.70
73.70
50,546
Mar 30, 2026
74.90
74.90
73.50
73.60
73.60
48,195
Mar 27, 2026
73.30
74.30
73.00
73.70
73.70
61,283
Mar 26, 2026
73.50
74.70
72.80
73.50
73.50
57,384
Mar 25, 2026
75.10
75.10
73.40
73.50
73.50
65,893
Mar 24, 2026
72.60
75.40
71.70
75.20
75.20
99,051
Mar 23, 2026
71.40
73.50
69.70
72.00
72.00
68,555
Mar 20, 2026
72.00
72.20
71.00
71.30
71.30
69,144
Mar 19, 2026
68.30
72.00
68.30
71.90
71.90
95,528
Mar 18, 2026
69.10
71.00
67.60
69.80
69.80
88,608
Mar 17, 2026
70.50
71.20
69.00
69.60
69.60
199,067
Mar 16, 2026
71.90
71.90
69.20
70.50
70.50
78,404
Mar 13, 2026
71.60
72.20
69.70
70.70
70.70
50,006
Mar 12, 2026
71.80
72.50
70.30
71.50
71.50
95,445
Mar 11, 2026
71.00
71.90
70.40
71.80
71.80
111,493
Mar 10, 2026
1.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
68.40
71.90
66.70
71.60
71.60
152,901
Mar 9, 2026
69.90
71.60
68.50
69.00
67.48
225,928
Mar 6, 2026
69.50
70.00
67.10
68.30
66.80
201,315
Mar 5, 2026
69.20
69.20
67.40
67.40
65.92
73,687
Mar 4, 2026
67.80
69.60
67.20
67.20
65.72
119,597
Mar 3, 2026
68.00
69.80
67.30
67.30
65.82
98,121
Mar 2, 2026
67.70
69.80
65.80
67.60
66.11
149,696
Feb 27, 2026
63.00
67.70
62.60
67.50
66.01
254,289
Feb 26, 2026
63.50
64.50
61.20
63.00
61.61
127,767
Feb 25, 2026
63.80
63.90
62.90
63.20
61.81
53,652
Feb 24, 2026
62.20
63.70
61.30
62.70
61.32
75,146
Feb 23, 2026
62.30
62.80
60.50
62.20
60.83
74,378
Feb 20, 2026
60.60
61.00
59.80
60.70
59.36
77,378
Feb 19, 2026
60.20
60.90
60.00
60.50
59.17
48,051
Feb 18, 2026
60.00
61.20
59.70
60.20
58.87
32,852
Feb 17, 2026
61.80
61.80
59.80
60.00
58.68
48,556
Feb 16, 2026
60.00
61.80
59.80
61.80
60.44
55,577
Feb 13, 2026
60.80
60.80
58.70
59.60
58.29
50,238
Feb 12, 2026
59.00
60.40
58.60
60.40
59.07
51,775
Feb 11, 2026
58.70
59.90
58.50
58.80
57.50
23,206
Feb 10, 2026
59.90
59.90
58.40
58.70
57.41
17,405
Feb 9, 2026
58.50
59.30
58.40
59.20
57.90
28,007
Feb 6, 2026
57.80
59.10
57.80
58.20
56.92
44,140
Feb 5, 2026
57.90
59.20
57.90
58.50
57.21
22,574
Feb 4, 2026
60.00
60.20
58.20
58.50
57.21
29,669
Feb 3, 2026
59.60
60.00
58.80
59.70
58.38
25,043
Feb 2, 2026
58.00
59.80
57.00
59.80
58.48
51,662
Jan 30, 2026
58.50
58.90
58.40
58.50
57.21
36,249
Jan 29, 2026
58.40
58.90
58.20
58.40
57.11
44,228
Jan 28, 2026
58.40
58.90
57.90
58.00
56.72
54,298
Jan 27, 2026
58.00
59.20
57.70
57.80
56.53
114,414
Jan 26, 2026
58.00
59.00
57.60
58.40
57.11
36,975
Jan 23, 2026
56.90
57.80
56.70
57.40
56.14
10,601
Jan 22, 2026
55.70
57.70
55.70
56.50
55.26
11,656
Jan 21, 2026
55.70
56.00
55.10
55.70
54.47
9,010
Jan 20, 2026
56.00
56.70
55.20
55.50
54.28
9,818
Jan 19, 2026
56.50
57.90
55.50
56.00
54.77
28,885
Jan 16, 2026
57.40
57.50
56.60
57.10
55.84
41,801
Jan 15, 2026
57.00
57.70
56.80
57.00
55.74
15,938
Jan 14, 2026
57.90
58.40
57.00
57.00
55.74
20,842
Jan 13, 2026
58.90
58.90
57.50
57.90
56.62
34,959
Jan 12, 2026
58.60
59.60
58.00
58.60
57.31
34,333
Jan 9, 2026
58.60
59.00
58.30
58.90
57.60
53,691
Jan 8, 2026
58.80
59.00
58.60
58.60
57.31
26,420
Jan 7, 2026
56.80
59.20
56.50
59.20
57.90
74,951
Jan 6, 2026
57.50
57.50
56.90
57.40
56.14
6,555
Jan 5, 2026
56.70
59.00
56.00
57.50
56.23
38,010
Jan 2, 2026
56.50
57.70
55.10
57.40
56.14
42,089
Dec 30, 2025
55.60
56.60
55.30
56.50
55.26
41,773
Dec 29, 2025
53.90
55.50
53.60
55.50
54.28
27,703
Dec 23, 2025
53.30
53.80
53.20
53.20
52.03
10,135
Dec 22, 2025
52.60
54.70
52.60
53.80
52.61
31,188
Dec 19, 2025
53.00
54.40
52.90
52.90
51.73
45,999
Dec 18, 2025
53.10
54.00
52.90
53.00
51.83
26,442
Dec 17, 2025
53.80
54.70
53.40
53.50
52.32
13,091
Dec 16, 2025
54.00
54.20
53.80
53.80
52.61
83,526
Dec 15, 2025
56.00
56.00
53.50
53.80
52.61
32,607
Dec 12, 2025
53.70
55.00
53.70
53.80
52.61
29,086
Dec 11, 2025
54.70
55.10
53.70
53.70
52.52
76,244
Dec 10, 2025
56.20
56.20
54.60
54.70
53.50
14,615
Dec 9, 2025
57.10
57.10
54.90
55.80
54.57
29,271
Dec 8, 2025
54.80
56.00
54.80
55.90
54.67
19,944
Dec 5, 2025
54.90
56.00
54.90
56.00
54.77
5,775
Dec 4, 2025
56.00
56.10
54.70
55.10
53.89
28,121
Dec 3, 2025
55.10
56.10
55.10
55.50
54.28
12,337
Dec 2, 2025
57.10
57.10
54.40
55.00
53.79
24,708
Dec 1, 2025
55.80
57.00
55.50
56.40
55.16
56,376
Nov 28, 2025
55.10
56.30
55.00
55.80
54.57
10,524
Nov 27, 2025
56.00
56.00
55.00
55.10
53.89
7,859
Nov 26, 2025
54.60
55.40
54.10
55.10
53.89
17,234
Nov 25, 2025
56.40
56.40
53.40
55.00
53.79
15,005
Nov 24, 2025
58.00
58.00
55.30
55.50
54.28
12,232
Nov 21, 2025
56.80
56.80
54.90
56.00
54.77
20,195
Nov 20, 2025
58.30
58.30
56.50
57.30
56.04
31,537
Nov 19, 2025
56.10
56.20
54.50
55.80
54.57
29,494
Nov 18, 2025
56.80
57.00
55.50
55.50
54.28
21,519
Nov 17, 2025
55.20
57.50
54.40
56.80
55.55
31,022
Nov 14, 2025
1.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
56.10
56.50
54.80
55.40
54.18
56,060
Nov 13, 2025
57.00
57.50
56.10
56.90
54.16
94,099
Nov 12, 2025
56.50
57.30
56.40
56.70
53.97
41,607
Nov 11, 2025
57.90
58.20
56.60
57.00
54.26
31,573
Nov 10, 2025
57.80
58.30
57.00
58.00
55.21
49,983
Nov 7, 2025
57.90
58.50
56.00
57.80
55.02
76,314
Nov 6, 2025
58.50
58.50
55.80
56.80
54.06
30,894
Nov 5, 2025
59.00
59.00
56.50
56.70
53.97
8,279
Nov 4, 2025
58.40
58.40
56.50
57.10
54.35
20,264
Nov 3, 2025
59.00
59.00
57.20
57.40
54.64
15,564
Oct 31, 2025
59.00
59.00
57.60
58.20
55.40
13,241
Oct 30, 2025
57.00
58.60
57.00
57.70
54.92
11,887
