Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	42.500	43.400	42.500	43.000	34.594	154,972
2024-02-26	43.150	43.400	42.850	43.150	34.714	185,379
2024-02-23	43.850	43.850	42.850	43.150	34.714	195,765
2024-02-22	43.850	44.050	43.000	43.050	34.634	164,600
2024-02-21	43.400	43.450	42.500	43.200	34.755	187,351
2024-02-20	45.150	45.150	43.050	43.400	34.916	223,186
2024-02-19	44.700	45.150	44.250	45.150	36.323	271,357
2024-02-16	43.500	45.650	43.500	44.150	35.519	448,101
2024-02-15	43.950	43.950	41.100	43.150	34.714	565,796
2024-02-14	43.200	43.900	42.350	43.450	34.956	417,561
2024-02-13	43.250	43.700	42.900	43.000	34.594	345,236
2024-02-12	42.600	43.150	41.450	43.150	34.714	333,232
2024-02-09	40.800	41.850	40.800	41.300	33.226	184,482
2024-02-08	41.600	41.750	40.650	41.750	33.588	218,072
2024-02-07	42.600	42.600	41.100	41.600	33.467	243,253
2024-02-06	42.250	42.400	41.350	42.350	34.071	362,511
2024-02-05	41.800	42.000	41.250	41.700	33.548	521,864
2024-02-02	42.000	42.000	40.650	41.000	32.985	299,848
2024-02-01	39.000	41.150	38.950	41.150	33.105	499,583
2024-01-31	40.100	40.400	39.200	39.250	31.577	219,227
2024-01-30	41.950	41.950	39.300	39.850	32.060	307,635
2024-01-29	41.000	41.850	40.900	41.200	33.146	294,874
2024-01-26	39.450	40.650	39.200	40.250	32.381	693,312
2024-01-25	39.000	39.200	38.200	38.500	30.974	483,800
2024-01-24	39.000	39.350	37.950	38.550	31.014	254,794
2024-01-23	39.600	40.000	39.000	39.350	31.657	177,207
2024-01-22	39.800	39.900	39.350	39.600	31.858	147,336
2024-01-19	39.500	40.300	39.300	39.600	31.858	294,960
2024-01-18	40.300	40.300	39.250	39.650	31.899	230,382
2024-01-17	38.600	39.450	38.600	39.300	31.617	156,523
2024-01-16	38.750	40.300	38.400	40.050	32.220	417,669
2024-01-15	38.850	39.350	38.350	39.100	31.456	179,436
2024-01-12	37.450	38.900	37.350	38.850	31.255	296,215
2024-01-11	38.500	38.500	37.050	37.050	29.807	173,047
2024-01-10	37.000	37.750	36.800	37.200	29.928	183,317
2024-01-09	37.500	38.100	37.150	37.450	30.129	224,956
2024-01-08	39.700	39.700	37.800	37.950	30.531	326,425
2024-01-05	39.000	39.300	38.600	39.300	31.617	143,730
2024-01-04	38.900	39.450	38.850	39.100	31.456	220,719
2024-01-03	39.000	39.300	38.700	39.150	31.496	178,127
2024-01-02	39.500	40.400	39.350	39.650	31.899	331,525
2023-12-29	39.150	39.500	38.400	39.400	31.698	215,157
2023-12-28	39.500	39.500	38.750	38.800	31.215	107,946
2023-12-27	39.200	39.500	38.900	39.350	31.657	148,443
2023-12-22	39.750	39.750	38.600	38.950	31.336	155,584
2023-12-21	38.500	39.050	38.500	38.700	31.134	200,386
2023-12-20	40.800	40.800	38.500	39.550	31.818	334,079
2023-12-19	41.300	41.300	38.500	38.850	31.255	699,346
2023-12-18	39.100	42.000	39.100	40.500	32.583	938,533
2023-12-15	35.950	37.800	35.950	37.000	29.767	823,056
2023-12-14	35.300	35.850	34.300	35.750	28.761	514,095
2023-12-13	33.500	34.700	33.450	34.350	27.635	162,608
2023-12-12	34.350	34.900	33.400	33.950	27.313	254,451
2023-12-11	34.350	35.200	33.750	34.100	27.434	178,080
2023-12-08	33.950	34.450	33.400	34.200	27.514	315,847
2023-12-07	32.950	33.550	32.650	33.300	26.790	328,069
2023-12-06	35.000	35.000	33.150	33.150	26.669	265,665
2023-12-05	33.500	34.850	33.500	34.100	27.434	189,834
2023-12-04	34.450	34.450	33.550	34.150	27.474	388,552
2023-12-01	35.000	35.000	33.850	34.500	27.755	269,407

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	2.3340 NOK
2026-05-27	2.3148 NOK
2026-03-04	2.2292 NOK
2025-11-12	2.0148 NOK
2025-09-03	1.8043 NOK
2025-06-03	1.6128 NOK
2025-02-28	1.3961 NOK
2024-11-15	0.6698 NOK
2024-08-30	0.6299 NOK
2024-05-24	0.6366 NOK
2024-03-01	0.6346 NOK
2023-11-10	0.6679 NOK
2023-09-01	0.6390 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.