Odfjell SE Historical Data - ODFO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Odfjell SE (ODFO)

166.60

-6.60

( -3.81% )

Updated: 10:11:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720628100	173.2	3.1	1.82	169.6	175	169.6	2827
1720541700	170.1	-1.8	-1.05	172	172	169.8	1344
1720455300	171.9	-6.7	-3.75	178.2	178.2	171.8	4565
1720196100	178.6	3.6	2.06	176.6	178.8	176.4	2019
1720109700	175	-6.2	-3.42	179.8	179.8	175	576
1720023300	181.2	2	1.12	178	183.6	177.4	319
1719936900	179.2	3.2	1.82	178	179.2	177.2	907
1719850500	176	-7	-3.83	183	183	176	2575
1719591300	183	3	1.67	180	185	179.6	3157
1719504900	180	12.2	7.27	169.4	180	169.4	3784
1719418500	167.8	3.2	1.94	162.5	170.2	161.6	3402
1719332100	164.6	5.8	3.65	161.6	165.8	159	2258
1719245700	158.8	-0.6	-0.38	157.8	163.19999	157.4	1593
1718986500	159.4	2	1.27	157.4	161.6	157.4	1756
1718900100	157.4	-2.2	-1.38	159.6	160.1	156.4	962
1718813700	159.6	0.8	0.50	158.8	161.4	158.8	557
1718727300	158.8	-3.2	-1.98	160.8	161.19999	158.6	1325
1718640900	162	0.6	0.37	162.4	163	159.6	2809
1718381700	161.4	-5.8	-3.47	164.8	165	161.19999	1490
1718295300	167.19999	-5.2	-3.02	172.2	172.2	167.19999	2291
1718208900	172.4	7	4.23	167.19999	174	167.19999	6595
1718122500	165.4	-7	-4.06	170	170.4	165.4	4307
1718036100	172.4	6.8	4.11	164.6	172.8	164.6	2365
1717776900	165.6	-10.6	-6.02	173.4	173.4	164	3117
1717690500	176.2	-5.8	-3.19	183	183	176	4384
1717604100	182	6.2	3.53	176.4	182.6	176.4	3373
1717517700	175.8	-6.2	-3.41	180.6	180.6	175.8	3107
1717431300	182	3.6	2.02	182.6	183.2	181.8	1066
1717172100	178.4	2.4	1.36	177.2	179.7	177.2	2773
1717085700	176	-1.2	-0.68	174.4	177.2	174.4	4828
1716999300	177.2	-3.2	-1.77	179.2	179.8	175	2237
1716912900	180.4	0	0.00	181.4	182.2	180	3605
1716826500	180.4	-5.4	-2.91	187	187	180.2	6139
1716567300	185.8	2.4	1.31	185	185.8	183.2	2265
1716480900	183.4	-1.6	-0.86	185.2	185.2	181.6	3002
1716394500	185	-0.8	-0.43	186.8	187.6	184.6	3166
1716308100	185.8	0.4	0.22	188.2	191	185.6	4163
1716221700	185.4	0	0.00	185.4	185.4	185.4	0
1715962500	185.4	0	0.00	185.4	185.4	185.4	0
1715876100	185.4	-0.3	-0.16	187.8	188	184.6	3038
1715789700	185.7	-2.7	-1.43	190.4	192.4	185.4	7750
1715703300	188.4	-2.4	-1.26	192.6	194	187.8	7042
1715616900	190.8	1.2	0.63	194.6	194.8	190.8	8846
1715357700	189.6	-2.8	-1.46	194.6	195	189.6	9389
1715271300	192.4	0	0.00	192.4	192.4	192.4	0
1715184900	192.4	17.2	9.82	188	200	186	6739
1715098500	175.2	1.4	0.81	174	175.2	173.5	537
1715012100	173.8	2.2	1.28	167.4	174.2	166.6	647
1714752900	171.6	-3.4	-1.94	174.2	174.2	170.4	311
1714666500	175	-1.2	-0.68	175.4	175.4	174.4	116
1714580100	176.2	0	0.00	176.2	176.2	176.2	0
1714493700	176.2	2.2	1.26	176.8	176.8	173.4	1526
1714407300	174	-1	-0.57	172.6	174.6	172	3560
1714148100	175	0.2	0.11	175.6	175.6	174.2	1478
1714061700	174.8	-1.4	-0.79	176	176	172	2534
1713975300	176.2	5.8	3.40	175.2	176.6	174.6	1992
1713888900	170.4	1.6	0.95	168.6	173	168.6	1864
1713802500	168.8	2	1.20	164.19999	169.3	164.1	498
1713543300	166.8	4.8	2.96	162.19999	169.6	161.8	1606
1713456900	162	-6.6	-3.91	166.19999	166.19999	161.19999	2754
1713370500	168.6	4.8	2.93	167.8	170.6	167.6	3313
1713284100	163.8	9.6	6.23	156	164	156	2686
1713197700	154.19999	0.4	0.26	152.6	155	152.6	697
1712938500	153.8	5.2	3.50	150.19999	153.8	150.19999	1303
1712852100	148.6	4	2.77	146.6	150	146.6	1939

JPMorgan Chase Financial...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions