Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	26.300	26.300	25.800	26.200	20.331	544,404
2023-06-15	26.400	26.400	25.550	25.800	20.021	580,068
2023-06-14	26.500	26.600	26.150	26.400	20.486	298,099
2023-06-13	26.100	26.500	25.750	26.500	20.564	384,862
2023-06-12	26.000	26.300	25.900	26.000	20.176	284,984
2023-06-09	26.000	26.550	26.000	26.450	20.525	159,190
2023-06-08	26.500	26.700	26.300	26.600	20.642	171,407
2023-06-07	25.900	26.400	25.900	26.300	20.409	144,581
2023-06-06	26.400	26.400	25.500	26.000	20.176	361,844
2023-06-05	26.850	27.150	26.350	26.400	20.486	255,928
2023-06-02	26.400	26.900	26.350	26.850	20.836	423,990
2023-06-01	26.050	26.500	25.800	26.000	20.176	307,496
2023-05-31	26.250	26.300	25.450	25.950	20.137	560,446
2023-05-30	26.900	26.900	26.150	26.300	20.409	341,636
2023-05-26	26.750	26.850	26.350	26.450	20.525	378,254
2023-05-25	26.950	27.100	26.450	26.600	20.642	449,229
2023-05-24	26.700	27.050	26.600	26.750	20.758	629,429
2023-05-23	26.000	26.750	25.550	26.750	20.758	1,428,149
2023-05-22	25.200	25.600	24.950	25.500	19.788	435,682
2023-05-19	24.950	25.250	24.500	25.150	19.516	382,801
2023-05-16	24.700	24.700	24.100	24.450	18.973	287,326
2023-05-15	24.200	24.950	24.200	24.400	18.934	330,673
2023-05-12	24.300	24.700	24.300	24.350	18.896	277,142
2023-05-11	24.500	25.450	24.500	24.500	19.012	364,763
2023-05-10	24.400	25.200	24.150	24.850	19.284	517,538
2023-05-09	24.350	24.450	24.000	24.300	18.857	191,798
2023-05-08	24.100	25.100	24.100	24.350	18.896	494,315
2023-05-05	23.600	24.450	23.600	24.350	18.896	382,288
2023-05-04	24.000	24.450	23.550	23.700	18.391	362,482
2023-05-03	24.100	24.250	23.600	24.000	18.624	394,786
2023-05-02	24.800	25.050	24.100	24.100	18.702	299,371
2023-04-28	24.300	24.950	24.150	24.800	19.245	329,833
2023-04-27	24.300	24.450	23.800	24.300	18.857	546,652
2023-04-26	25.000	25.000	24.400	24.550	19.051	368,838
2023-04-25	25.600	25.750	24.950	25.000	19.400	493,300
2023-04-24	25.100	25.350	24.850	25.300	19.633	358,103
2023-04-21	24.900	25.400	24.900	25.200	19.555	277,288
2023-04-20	25.200	25.650	25.100	25.650	19.904	245,094
2023-04-19	25.950	25.950	25.300	25.500	19.788	330,760
2023-04-18	26.300	26.300	25.550	26.000	20.176	577,026
2023-04-17	26.500	26.900	26.250	26.300	20.409	307,663
2023-04-14	26.500	26.800	26.400	26.500	20.564	420,083
2023-04-13	26.550	27.000	26.250	26.950	20.913	431,604
2023-04-12	26.950	27.150	26.450	26.600	20.642	506,061
2023-04-11	26.400	27.100	26.300	26.750	20.758	516,381
2023-04-05	27.100	27.100	26.300	26.850	20.836	206,153
2023-04-04	26.750	27.300	26.750	27.200	21.107	706,370
2023-04-03	27.250	27.600	26.700	27.050	20.991	642,651
2023-03-31	26.600	27.200	26.400	26.450	20.525	925,435
2023-03-30	25.700	26.400	25.700	26.100	20.254	229,788
2023-03-29	25.850	26.050	25.550	25.700	19.943	193,361
2023-03-28	24.700	25.700	24.600	25.700	19.943	524,443
2023-03-27	24.600	24.750	23.650	24.400	18.934	502,848
2023-03-24	25.550	25.900	24.250	24.250	18.818	898,854
2023-03-23	25.000	25.200	24.700	25.000	19.400	282,481
2023-03-22	25.300	25.500	25.100	25.250	19.594	404,352
2023-03-21	25.600	25.800	24.600	25.150	19.516	502,529
2023-03-20	24.000	24.450	23.350	24.350	18.896	454,825
2023-03-17	24.100	24.900	23.950	24.150	18.740	825,110
2023-03-16	24.050	24.550	23.200	23.800	18.469	555,768

← NewerPage 15 of 22 · 1,261 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.