Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	22.500	23.500	22.150	23.500	18.236	418,011
2022-09-27	24.250	24.250	22.600	23.150	17.964	222,884
2022-09-26	23.000	23.250	22.400	23.250	18.042	306,656
2022-09-23	24.350	24.750	23.400	23.500	18.236	344,671
2022-09-22	25.900	25.900	24.650	25.050	19.439	182,726
2022-09-21	25.000	26.100	25.000	25.400	19.710	188,332
2022-09-20	26.700	26.700	24.900	24.950	19.361	167,695
2022-09-19	27.500	27.500	24.800	25.750	19.982	234,420
2022-09-16	27.450	28.150	27.200	27.200	21.107	801,844
2022-09-15	27.400	28.700	27.400	27.600	21.418	216,746
2022-09-14	26.450	28.350	26.450	27.950	21.689	276,278
2022-09-13	27.050	27.400	26.500	27.150	21.068	293,782
2022-09-12	26.250	27.350	26.200	27.200	21.107	239,849
2022-09-09	25.900	26.200	25.500	26.100	20.254	226,823
2022-09-08	25.700	26.150	25.000	25.550	19.827	267,136
2022-09-07	24.500	26.950	24.500	25.850	20.060	198,880
2022-09-06	27.450	27.700	26.900	27.150	21.068	339,302
2022-09-05	28.000	28.400	27.600	27.750	21.534	388,461
2022-09-02	26.000	28.250	26.000	28.200	21.883	151,003
2022-09-01	27.200	27.700	26.700	27.450	21.301	217,158
2022-08-31	27.850	27.850	26.500	27.050	20.991	331,825
2022-08-30	28.000	28.500	27.550	27.800	21.573	318,045
2022-08-29	28.000	28.800	27.550	28.050	21.767	259,384
2022-08-26	28.500	29.450	28.250	28.550	22.155	527,950
2022-08-25	26.600	28.400	26.500	28.350	22.000	708,112
2022-08-24	27.000	27.900	26.100	26.150	20.292	810,173
2022-08-23	26.000	26.450	25.400	26.300	20.409	413,770
2022-08-22	25.200	26.100	24.900	25.250	19.594	471,760
2022-08-19	25.000	25.300	24.600	25.250	19.594	189,820
2022-08-18	24.450	24.800	24.450	24.700	19.167	184,553
2022-08-17	24.650	24.650	24.050	24.300	18.857	131,244
2022-08-16	24.850	24.850	24.050	24.650	19.128	222,515
2022-08-15	24.000	24.700	23.750	23.750	18.430	315,024
2022-08-12	24.500	24.850	24.000	24.350	18.896	100,331
2022-08-11	23.500	24.400	23.500	24.200	18.779	203,212
2022-08-10	24.000	24.100	23.300	23.450	18.197	124,989
2022-08-09	24.000	24.000	23.150	23.950	18.585	159,289
2022-08-08	22.750	23.650	22.750	23.500	18.236	185,520
2022-08-05	24.100	24.100	22.500	23.250	18.042	319,987
2022-08-04	23.700	24.000	23.050	23.350	18.120	340,288
2022-08-03	23.150	24.850	23.100	24.200	18.779	347,791
2022-08-02	22.100	23.050	22.100	22.850	17.732	267,755
2022-08-01	22.450	23.400	22.400	22.600	17.538	130,461
2022-07-29	22.400	23.200	22.200	23.100	17.926	248,378
2022-07-28	22.000	22.300	21.600	21.950	17.033	311,187
2022-07-27	21.550	21.850	21.350	21.800	16.917	93,004
2022-07-26	21.600	22.300	21.600	21.700	16.839	183,454
2022-07-25	21.150	21.700	20.700	21.600	16.762	175,394
2022-07-22	21.500	21.500	20.900	21.350	16.568	399,017
2022-07-21	21.250	21.250	20.550	20.700	16.063	425,531
2022-07-20	21.500	21.700	21.050	21.300	16.529	209,652
2022-07-19	21.150	21.500	20.700	21.500	16.684	123,955
2022-07-18	19.500	21.500	19.500	21.450	16.645	145,833
2022-07-15	21.850	21.850	20.250	20.750	16.102	414,703
2022-07-14	21.700	21.850	20.450	20.650	16.024	212,037
2022-07-13	21.600	21.950	21.200	21.500	16.684	265,292
2022-07-12	22.550	22.550	21.750	21.950	17.033	253,957
2022-07-11	22.300	22.700	21.950	22.500	17.460	252,000
2022-07-08	22.200	22.600	21.900	22.250	17.266	428,899
2022-07-07	21.950	22.050	21.400	21.900	16.994	403,401

← NewerPage 18 of 22 · 1,262 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.