Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.600	24.000	23.000	24.000	18.624	313,354
2022-12-19	24.200	24.550	23.900	23.900	18.546	114,292
2022-12-16	23.800	24.400	23.450	24.000	18.624	332,082
2022-12-15	24.000	24.600	23.650	24.200	18.779	159,552
2022-12-14	23.800	24.600	23.750	23.950	18.585	445,147
2022-12-13	24.050	24.850	23.850	24.100	18.702	427,291
2022-12-12	23.500	23.750	22.950	23.600	18.314	366,008
2022-12-09	24.500	24.850	23.350	23.650	18.352	504,993
2022-12-08	24.700	24.700	23.350	23.800	18.469	411,085
2022-12-07	24.450	24.600	23.950	24.350	18.896	475,387
2022-12-06	25.600	25.600	24.450	24.800	19.245	429,520
2022-12-05	25.750	26.150	25.400	25.400	19.710	231,237
2022-12-02	26.350	26.350	25.500	25.550	19.827	159,437
2022-12-01	26.400	26.500	25.150	26.250	20.370	241,929
2022-11-30	25.400	25.600	24.700	25.600	19.866	648,018
2022-11-29	25.850	25.850	24.800	25.450	19.749	355,650
2022-11-28	25.650	25.650	24.300	24.800	19.245	324,988
2022-11-25	26.200	26.200	24.950	25.300	19.633	215,152
2022-11-24	26.050	26.150	25.100	25.650	19.904	432,840
2022-11-23	26.650	26.700	25.700	26.150	20.292	195,669
2022-11-22	25.600	26.600	25.600	26.200	20.331	203,314
2022-11-21	27.050	27.050	25.100	25.100	19.478	157,382
2022-11-18	27.150	27.150	25.600	25.800	20.021	209,168
2022-11-17	26.200	27.000	26.200	26.550	20.603	189,691
2022-11-16	26.200	27.250	26.200	26.450	20.525	68,237
2022-11-15	27.600	27.600	26.450	27.100	21.030	233,238
2022-11-14	27.700	27.700	26.350	26.550	20.603	414,893
2022-11-11	27.700	27.800	26.850	27.050	20.991	326,897
2022-11-10	28.800	28.800	26.750	27.300	21.185	483,870
2022-11-09	29.250	29.500	28.850	29.100	22.582	132,029
2022-11-08	30.000	30.000	29.000	29.350	22.776	258,170
2022-11-07	29.650	30.200	29.050	29.500	22.892	566,429
2022-11-04	28.400	29.600	28.400	29.400	22.814	991,469
2022-11-03	26.200	28.600	26.200	28.450	22.077	407,000
2022-11-02	26.900	27.700	26.900	27.300	21.185	828,842
2022-11-01	27.250	29.000	26.950	27.500	21.340	1,011,807
2022-10-31	26.750	27.600	26.400	27.200	21.107	333,383
2022-10-28	26.750	26.950	26.400	26.650	20.680	237,606
2022-10-27	26.450	27.000	26.400	26.950	20.913	255,878
2022-10-26	25.100	26.500	24.950	26.250	20.370	283,449
2022-10-25	25.150	25.200	24.400	25.200	19.555	209,551
2022-10-24	23.900	25.100	23.900	24.850	19.284	327,675
2022-10-21	24.150	24.450	23.550	24.300	18.857	151,388
2022-10-20	23.000	24.150	22.850	24.150	18.740	450,253
2022-10-19	22.850	23.050	22.500	22.600	17.538	148,707
2022-10-18	23.500	23.500	22.400	22.850	17.732	305,330
2022-10-17	22.550	23.200	22.450	22.900	17.770	289,857
2022-10-14	23.500	24.000	22.550	22.650	17.576	469,264
2022-10-13	22.400	23.450	22.400	23.150	17.964	336,571
2022-10-12	23.700	23.700	22.300	22.550	17.499	445,122
2022-10-11	24.700	24.700	23.000	23.100	17.926	267,027
2022-10-10	24.150	24.450	23.800	24.400	18.934	151,073
2022-10-07	24.500	24.750	24.100	24.700	19.167	349,091
2022-10-06	24.000	24.300	23.300	24.050	18.663	675,647
2022-10-05	24.200	24.500	23.250	23.550	18.275	302,066
2022-10-04	25.500	25.500	24.200	24.250	18.818	277,059
2022-10-03	24.400	25.000	24.000	24.550	19.051	253,106
2022-09-30	22.600	24.150	22.600	23.900	18.546	214,539
2022-09-29	22.500	24.100	22.500	23.200	18.003	208,167
2022-09-28	22.500	23.500	22.150	23.500	18.236	418,011

← NewerPage 17 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.