Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	22.600	22.600	21.450	21.500	16.684	241,754
2022-07-05	24.000	24.000	22.450	22.650	17.576	426,206
2022-07-04	23.000	23.400	22.800	23.300	18.081	141,198
2022-07-01	23.150	23.150	22.300	22.450	17.421	331,645
2022-06-30	23.900	23.900	22.700	23.200	18.003	423,008
2022-06-29	23.800	24.500	23.750	23.950	18.585	247,837
2022-06-28	24.100	24.600	24.100	24.350	18.896	248,105
2022-06-27	23.100	23.750	22.800	23.600	18.314	271,205
2022-06-24	22.250	22.700	22.150	22.700	17.615	314,674
2022-06-23	23.200	23.400	22.700	22.900	17.770	389,354
2022-06-22	24.650	24.650	23.100	23.500	18.236	298,986
2022-06-21	24.250	24.700	24.050	24.200	18.779	199,962
2022-06-20	24.500	24.500	23.950	24.350	18.896	188,901
2022-06-17	23.150	24.950	23.150	24.200	18.779	1,240,013
2022-06-16	25.150	25.450	23.600	23.900	18.546	426,076
2022-06-15	25.100	25.350	24.350	25.350	19.672	352,500
2022-06-14	25.050	25.650	24.600	25.450	19.749	567,588
2022-06-13	26.300	26.300	24.550	25.050	19.439	667,735
2022-06-10	26.500	27.200	26.300	26.750	20.758	348,902
2022-06-09	28.000	28.150	27.050	27.350	21.224	418,452
2022-06-08	27.550	27.850	27.250	27.850	21.612	320,950
2022-06-07	27.200	27.600	27.050	27.550	21.379	392,944
2022-06-03	27.000	27.500	26.400	27.500	21.340	479,795
2022-06-02	27.000	27.000	25.550	26.800	20.797	366,959
2022-06-01	26.950	28.150	26.100	26.500	20.564	797,790
2022-05-31	27.850	27.950	26.300	27.150	21.068	3,076,685
2022-05-30	27.400	27.750	26.800	27.100	21.030	420,610
2022-05-27	27.100	28.300	27.000	27.350	21.224	535,776
2022-05-25	26.100	27.150	25.500	27.100	21.030	1,057,075
2022-05-24	25.900	26.000	25.300	25.750	19.982	573,742
2022-05-23	25.800	26.050	25.250	25.550	19.827	580,867
2022-05-20	25.700	26.350	25.500	25.700	19.943	710,584
2022-05-19	25.000	25.850	25.000	25.550	19.827	514,944
2022-05-18	26.000	26.500	25.150	25.500	19.788	440,999
2022-05-16	24.700	26.000	24.300	25.800	20.021	731,188
2022-05-13	24.500	24.900	23.700	24.100	18.702	458,926
2022-05-12	23.250	24.200	23.150	24.200	18.779	226,386
2022-05-11	23.650	24.250	23.400	24.100	18.702	263,572
2022-05-10	23.300	23.450	22.550	23.450	18.197	260,119
2022-05-09	23.950	24.200	23.150	23.450	18.197	230,886
2022-05-06	24.900	24.950	23.950	24.000	18.624	578,882
2022-05-05	24.300	25.650	24.300	25.200	19.555	509,678
2022-05-04	24.000	25.200	24.000	24.450	18.973	654,778
2022-05-03	23.350	24.000	23.050	23.900	18.546	213,574
2022-05-02	24.500	24.500	22.950	23.250	18.042	410,109
2022-04-29	23.450	24.500	23.450	24.500	19.012	186,292
2022-04-28	23.950	24.100	23.450	23.550	18.275	286,364
2022-04-27	23.200	23.750	23.200	23.650	18.352	255,756
2022-04-26	22.800	23.050	22.300	22.900	17.770	229,483
2022-04-25	23.500	23.650	22.500	22.800	17.693	482,675
2022-04-22	24.500	24.500	23.500	24.250	18.818	629,343
2022-04-21	25.500	25.700	24.400	24.550	19.051	500,719
2022-04-20	24.000	25.700	23.900	25.500	19.788	580,655
2022-04-19	24.350	24.700	24.000	24.300	18.857	414,299
2022-04-13	23.650	24.750	23.650	24.400	18.934	244,180
2022-04-12	23.900	24.400	23.650	24.350	18.896	270,155
2022-04-11	25.300	25.300	23.950	23.950	18.585	317,595
2022-04-08	24.500	25.200	24.500	25.000	19.400	284,381
2022-04-07	25.500	25.500	24.600	24.650	19.128	290,903
2022-04-06	25.100	25.300	24.700	25.100	19.478	543,029

← NewerPage 19 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.