Odfjell Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	18.910	18.910	18.008	18.407	14.284	287,616
2022-01-10	18.459	18.875	18.337	18.667	14.486	364,056
2022-01-07	18.476	18.494	18.147	18.494	14.351	263,815
2022-01-06	18.216	18.563	18.008	18.303	14.203	197,872
2022-01-05	18.823	18.875	18.372	18.563	14.405	354,578
2022-01-04	18.181	18.858	18.181	18.702	14.513	357,137
2022-01-03	17.609	18.129	17.574	18.129	14.068	193,934
2021-12-30	17.643	17.643	17.045	17.522	13.597	295,043
2021-12-29	17.435	17.557	17.210	17.349	13.462	237,649
2021-12-28	17.678	18.095	17.522	17.557	13.624	450,516
2021-12-27	17.435	17.539	17.158	17.487	13.570	353,423
2021-12-23	17.244	17.349	16.993	17.132	13.294	203,695
2021-12-22	17.262	17.262	16.897	17.210	13.355	449,644
2021-12-21	16.828	17.019	16.646	17.002	13.193	389,718
2021-12-20	16.481	16.776	16.151	16.776	13.018	387,397
2021-12-17	16.377	17.019	16.290	16.854	13.079	1,747,612
2021-12-16	15.553	16.377	15.484	16.342	12.682	685,453
2021-12-15	15.180	15.553	14.980	15.180	11.780	845,792
2021-12-14	15.891	16.047	14.989	15.440	11.982	949,781
2021-12-13	16.021	16.559	15.744	15.787	12.251	665,597
2021-12-10	15.631	16.047	15.553	15.700	12.184	211,806
2021-12-09	15.605	15.839	15.293	15.657	12.150	383,079
2021-12-08	15.432	15.605	15.180	15.562	12.076	350,198
2021-12-07	15.180	15.501	15.059	15.345	11.908	231,932
2021-12-06	15.215	15.215	14.842	14.980	11.625	331,802
2021-12-03	15.180	15.605	15.015	15.059	11.685	885,484
2021-12-02	15.180	15.275	14.894	15.180	11.780	398,610
2021-12-01	15.700	15.700	15.241	15.293	11.867	690,648
2021-11-30	15.440	15.484	14.894	15.267	11.847	954,102
2021-11-29	15.197	15.891	15.197	15.605	12.109	1,006,134
2021-11-26	15.839	15.865	15.267	15.327	11.894	1,257,657
2021-11-25	17.210	17.435	16.125	16.368	12.702	1,086,852
2021-11-24	17.045	17.054	16.516	16.785	13.025	738,904
2021-11-23	16.134	16.585	16.047	16.524	12.823	592,726
2021-11-22	16.195	16.637	16.134	16.394	12.722	269,780
2021-11-19	16.577	16.845	16.091	16.498	12.803	342,307
2021-11-18	17.349	17.349	16.524	16.559	12.850	206,194
2021-11-17	17.782	17.782	16.828	16.932	13.139	144,324
2021-11-16	16.915	17.487	16.915	17.236	13.375	148,881
2021-11-15	17.522	17.574	17.149	17.296	13.422	176,686
2021-11-12	18.164	18.164	17.270	17.487	13.570	433,854
2021-11-11	18.129	18.129	17.470	17.886	13.880	313,736
2021-11-10	18.112	18.719	18.095	18.389	14.270	394,024
2021-11-09	17.470	18.285	17.470	18.129	14.068	260,942
2021-11-08	18.910	18.910	18.042	18.303	14.203	158,285
2021-11-05	18.216	18.875	17.956	18.632	14.459	240,935
2021-11-04	18.476	18.476	18.008	18.199	14.122	171,454
2021-11-03	18.095	18.268	17.574	18.216	14.136	307,892
2021-11-02	18.216	18.216	17.765	17.782	13.799	297,501
2021-11-01	18.736	18.736	17.782	18.008	13.974	441,994
2021-10-29	19.049	19.101	18.355	18.546	14.391	297,158
2021-10-28	19.083	19.292	18.702	19.049	14.782	229,059
2021-10-27	19.083	19.656	18.945	19.586	15.199	313,775
2021-10-26	20.090	20.263	19.500	19.777	15.347	400,875
2021-10-25	20.489	20.489	20.020	20.263	15.724	174,613
2021-10-22	19.951	20.523	19.760	20.489	15.899	665,597
2021-10-21	18.945	20.020	18.945	19.951	15.482	397,182
2021-10-20	19.517	19.604	18.858	19.430	15.078	212,868
2021-10-19	19.864	19.864	19.222	19.639	15.240	237,805
2021-10-18	19.465	20.020	19.326	19.344	15.011	413,956

← NewerPage 21 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.