Odfjell Drilling Ltd. (0QHX.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 05:32PM BST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 53.90 | 53.95 | 53.80 | 53.85 | 53.85 | 345 |
| 20 June 2024 | 54.50 | 55.20 | 54.20 | 54.50 | 54.50 | 1,368 |
| 19 June 2024 | 56.00 | 54.90 | 54.40 | 55.05 | 55.05 | 3,188 |
| 18 June 2024 | 55.45 | 55.50 | 55.50 | 55.45 | 55.45 | 97 |
| 17 June 2024 | 54.30 | 55.00 | 54.70 | 54.40 | 54.40 | 126 |
| 14 June 2024 | 57.45 | 55.57 | 54.60 | 54.60 | 54.60 | 1,079 |
| 13 June 2024 | 57.65 | 57.30 | 55.60 | 55.45 | 55.45 | 5,874 |
| 12 June 2024 | 59.25 | 58.60 | 58.10 | 58.20 | 58.20 | 156 |
| 11 June 2024 | 59.35 | 60.50 | 57.95 | 58.20 | 58.20 | 29,023 |
| 10 June 2024 | 58.50 | 58.48 | 57.30 | 58.10 | 58.10 | 5,292 |
| 07 June 2024 | 58.50 | 56.20 | 55.90 | 56.50 | 56.50 | 2,310 |
| 06 June 2024 | 56.70 | 57.10 | 56.50 | 56.70 | 56.70 | 5,383 |
| 05 June 2024 | 55.45 | 56.70 | 56.30 | 56.60 | 56.60 | 717 |
| 04 June 2024 | 58.30 | 56.60 | 55.00 | 55.65 | 55.65 | 1,848 |
| 03 June 2024 | 58.10 | 59.60 | 57.30 | 58.10 | 58.10 | 13,137 |
| 31 May 2024 | 55.75 | 57.70 | 53.60 | 57.75 | 57.75 | 93,117 |
| 30 May 2024 | 55.85 | 55.90 | 55.90 | 55.85 | 55.85 | 426 |
| 29 May 2024 | 56.60 | 56.40 | 56.30 | 56.60 | 56.60 | 9,750 |
| 28 May 2024 | 56.10 | 56.33 | 55.70 | 56.10 | 56.10 | 1,076 |
| 24 May 2024 | 55.55 | 56.80 | 54.80 | 56.60 | 56.60 | 2,276 |
| 24 May 2024 | 0.6366 Dividend | |||||
| 23 May 2024 | 54.30 | 55.18 | 54.60 | 55.35 | 54.71 | 4,791 |
| 22 May 2024 | 50.90 | 54.34 | 51.60 | 53.85 | 53.23 | 5,712 |
| 21 May 2024 | 50.50 | 50.70 | 50.20 | 50.50 | 49.92 | 2,122 |
| 20 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.65 | - |
| 17 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.65 | - |
| 16 May 2024 | 50.33 | 50.60 | 49.25 | 50.22 | 49.65 | 4,103 |
| 15 May 2024 | 53.65 | 50.50 | 50.10 | 50.42 | 49.85 | 7,154 |
| 14 May 2024 | 52.90 | 53.10 | 53.10 | 52.90 | 52.29 | 205 |
| 13 May 2024 | 52.40 | 52.70 | 51.80 | 52.40 | 51.80 | 1,725 |
| 10 May 2024 | 51.63 | 52.50 | 52.25 | 51.63 | 51.03 | 1,264 |
| 09 May 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.06 | - |
| 08 May 2024 | 51.65 | 51.80 | 51.40 | 51.65 | 51.06 | 1,974 |
| 07 May 2024 | 50.97 | 51.40 | 51.10 | 50.97 | 50.39 | 908 |
| 03 May 2024 | 51.63 | 51.40 | 51.10 | 51.63 | 51.03 | 313 |
| 02 May 2024 | 50.10 | 50.80 | 50.45 | 50.13 | 49.55 | 843 |
| 01 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.49 | - |
| 30 Apr 2024 | 52.20 | 52.60 | 51.20 | 51.08 | 50.49 | 2,329 |
| 29 Apr 2024 | 51.85 | 52.60 | 51.90 | 51.85 | 51.25 | 6,328 |
| 26 Apr 2024 | 51.35 | 52.10 | 51.60 | 51.35 | 50.76 | 18,685 |
| 25 Apr 2024 | 50.90 | 52.01 | 51.40 | 51.85 | 51.25 | 12,700 |
| 24 Apr 2024 | 51.17 | 51.50 | 50.80 | 51.17 | 50.59 | 23,808 |
| 23 Apr 2024 | 51.85 | 52.10 | 51.30 | 51.85 | 51.25 | 26,507 |
| 22 Apr 2024 | 54.00 | 52.40 | 51.40 | 51.65 | 51.06 | 26,843 |
| 19 Apr 2024 | 54.00 | 52.00 | 51.20 | 51.72 | 51.13 | 4,589 |
| 18 Apr 2024 | 54.00 | 53.31 | 52.49 | 52.80 | 52.19 | 6,321 |
| 17 Apr 2024 | 52.42 | 53.20 | 52.40 | 52.42 | 51.82 | 15,608 |
| 16 Apr 2024 | 51.65 | 52.80 | 52.10 | 52.60 | 52.00 | 13,632 |
| 15 Apr 2024 | 51.53 | 52.17 | 51.40 | 51.53 | 50.93 | 23,804 |
| 12 Apr 2024 | 50.22 | 51.81 | 50.30 | 51.25 | 50.66 | 11,172 |
| 11 Apr 2024 | 48.97 | 50.60 | 49.59 | 50.00 | 49.42 | 49,188 |
| 10 Apr 2024 | 48.70 | 49.00 | 48.05 | 48.70 | 48.14 | 4,990 |
| 09 Apr 2024 | 48.58 | 48.83 | 48.50 | 48.58 | 48.02 | 9,634 |
| 08 Apr 2024 | 48.78 | 48.85 | 48.25 | 48.78 | 48.21 | 20,402 |
| 05 Apr 2024 | 48.00 | 49.15 | 47.20 | 48.88 | 48.31 | 40,366 |
| 04 Apr 2024 | 49.72 | 49.74 | 47.80 | 48.80 | 48.24 | 148,749 |
| 03 Apr 2024 | 50.60 | 50.41 | 49.65 | 49.65 | 49.08 | 43,940 |
| 02 Apr 2024 | 49.53 | 50.50 | 50.08 | 50.50 | 49.92 | 15,574 |
| 28 Mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 47.77 | - |
| 27 Mar 2024 | 46.72 | 48.70 | 48.34 | 48.33 | 47.77 | 5,868 |
| 26 Mar 2024 | 48.33 | 48.42 | 47.85 | 48.33 | 47.77 | 13,984 |
| 25 Mar 2024 | 47.35 | 48.50 | 47.40 | 48.22 | 47.67 | 31,170 |
| 22 Mar 2024 | 47.00 | 47.30 | 46.45 | 47.00 | 46.46 | 25,117 |
| 21 Mar 2024 | 46.53 | 46.95 | 45.75 | 46.53 | 45.99 | 22,896 |
| 20 Mar 2024 | 45.67 | 46.35 | 45.95 | 45.67 | 45.15 | 41,535 |
| 19 Mar 2024 | 46.45 | 47.00 | 46.05 | 46.45 | 45.92 | 30,822 |
| 18 Mar 2024 | 47.20 | 47.44 | 46.70 | 47.20 | 46.66 | 31,003 |
| 15 Mar 2024 | 47.00 | 47.55 | 47.00 | 47.00 | 46.46 | 60,603 |
| 14 Mar 2024 | 47.63 | 47.65 | 46.85 | 46.78 | 46.24 | 6,423 |
| 13 Mar 2024 | 47.05 | 47.30 | 45.95 | 47.10 | 46.56 | 10,436 |
| 12 Mar 2024 | 47.45 | 47.08 | 46.50 | 46.53 | 45.99 | 18,347 |
| 11 Mar 2024 | 45.63 | 45.60 | 45.42 | 45.63 | 45.10 | 2,868 |
| 08 Mar 2024 | 45.78 | 45.87 | 45.35 | 45.78 | 45.25 | 17,433 |
| 07 Mar 2024 | 45.05 | 45.55 | 44.80 | 44.78 | 44.26 | 6,506 |
| 06 Mar 2024 | 44.67 | 44.80 | 43.85 | 44.53 | 44.01 | 5,122 |
| 05 Mar 2024 | 43.20 | 43.62 | 43.45 | 43.20 | 42.70 | 6,779 |
| 04 Mar 2024 | 44.35 | 44.35 | 43.00 | 43.58 | 43.07 | 13,768 |
| 01 Mar 2024 | 44.35 | 44.20 | 44.20 | 44.35 | 43.84 | 484 |
| 01 Mar 2024 | 0.6369 Dividend | |||||
| 29 Feb 2024 | 43.30 | 44.75 | 43.28 | 44.05 | 42.91 | 5,223 |
| 28 Feb 2024 | 42.25 | 43.75 | 43.10 | 43.00 | 41.89 | 14,838 |
| 27 Feb 2024 | 43.10 | 43.10 | 43.00 | 43.10 | 41.99 | 5,987 |
| 26 Feb 2024 | 43.20 | 43.17 | 43.10 | 43.20 | 42.09 | 12,150 |
| 23 Feb 2024 | 43.25 | 43.85 | 43.15 | 43.25 | 42.13 | 22,329 |
| 22 Feb 2024 | 43.78 | 43.85 | 43.05 | 43.10 | 41.99 | 936,291 |
| 21 Feb 2024 | 43.25 | 43.40 | 43.03 | 43.25 | 42.13 | 56,268 |
| 20 Feb 2024 | 44.92 | 44.05 | 43.20 | 43.15 | 42.04 | 18,236 |
| 19 Feb 2024 | 44.63 | 45.15 | 44.65 | 44.63 | 43.47 | 8,803 |
| 16 Feb 2024 | 43.72 | 44.25 | 43.97 | 43.88 | 42.74 | 15,411 |
| 15 Feb 2024 | 43.45 | 43.15 | 42.50 | 42.63 | 41.53 | 19,888 |
| 14 Feb 2024 | 43.15 | 43.55 | 42.90 | 43.15 | 42.04 | 20,473 |
| 13 Feb 2024 | 43.35 | 43.67 | 43.00 | 43.35 | 42.23 | 10,193 |
| 12 Feb 2024 | 41.72 | 43.15 | 41.90 | 43.05 | 41.94 | 10,549 |
| 09 Feb 2024 | 41.00 | 41.60 | 41.02 | 41.67 | 40.60 | 12,738 |
| 08 Feb 2024 | 41.35 | 41.75 | 40.90 | 41.35 | 40.28 | 4,852 |
| 07 Feb 2024 | 42.40 | 42.60 | 41.15 | 41.58 | 40.50 | 14,571 |
| 06 Feb 2024 | 41.88 | 42.35 | 41.70 | 41.88 | 40.79 | 17,942 |
| 05 Feb 2024 | 41.63 | 42.00 | 41.61 | 41.63 | 40.55 | 11,384 |
| 02 Feb 2024 | 42.05 | 41.40 | 40.75 | 41.10 | 40.04 | 12,893 |
| 01 Feb 2024 | 39.40 | 41.15 | 39.15 | 41.00 | 39.94 | 37,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.