Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 4.445
+0.075 (1.72%)
Feb 12, 2026, 5:07 PM GMT
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.55 | 4.55 | 4.44 | 4.48 | 4.48 | -0.22% | 43,129 |
| Feb 11, 2026 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 2.75% | 29,053 |
| Feb 10, 2026 | 4.30 | 4.37 | 4.26 | 4.37 | 4.37 | 3.07% | 10,502 |
| Feb 9, 2026 | 4.26 | 4.29 | 4.11 | 4.24 | 4.24 | -0.96% | 11,688 |
| Feb 6, 2026 | 4.17 | 4.29 | 4.12 | 4.28 | 4.28 | 1.93% | 7,484 |
| Feb 5, 2026 | 4.09 | 4.25 | 4.09 | 4.20 | 4.20 | 0.96% | 12,979 |
| Feb 4, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -0.24% | 15,692 |
| Feb 3, 2026 | 4.16 | 4.27 | 4.12 | 4.17 | 4.17 | - | 6,007 |
| Feb 2, 2026 | 4.18 | 4.19 | 4.01 | 4.17 | 4.17 | - | 27,089 |
| Jan 30, 2026 | 4.20 | 4.24 | 4.09 | 4.17 | 4.17 | -0.74% | 22,281 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.13 | 4.20 | 4.20 | 0.26% | 88,507 |
| Jan 28, 2026 | 4.10 | 4.21 | 4.10 | 4.19 | 4.19 | 1.48% | 13,717 |
| Jan 27, 2026 | 4.05 | 4.18 | 4.05 | 4.13 | 4.13 | 2.08% | 43,364 |
| Jan 26, 2026 | 4.08 | 4.22 | 4.05 | 4.05 | 4.05 | 0.15% | 26,153 |
| Jan 23, 2026 | 3.98 | 4.10 | 3.98 | 4.04 | 4.04 | 1.00% | 9,872 |
| Jan 22, 2026 | 4.06 | 4.15 | 3.99 | 4.00 | 4.00 | -0.27% | 9,824 |
| Jan 21, 2026 | 4.08 | 4.12 | 3.96 | 4.01 | 4.01 | -1.98% | 19,490 |
| Jan 20, 2026 | 4.00 | 4.11 | 4.00 | 4.09 | 4.09 | -0.49% | 7,257 |
| Jan 16, 2026 | 4.12 | 4.18 | 4.09 | 4.11 | 4.11 | 2.26% | 4,949 |
| Jan 15, 2026 | 4.00 | 4.05 | 3.94 | 4.02 | 4.02 | -1.95% | 11,798 |
| Jan 14, 2026 | 4.00 | 4.16 | 4.00 | 4.10 | 4.10 | 1.01% | 21,659 |
| Jan 13, 2026 | 4.00 | 4.06 | 3.95 | 4.06 | 4.06 | 2.79% | 10,511 |
| Jan 12, 2026 | 3.91 | 3.96 | 3.87 | 3.95 | 3.95 | 0.66% | 42,418 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.83 | 3.92 | 3.92 | 1.66% | 21,146 |
| Jan 8, 2026 | 3.80 | 3.89 | 3.74 | 3.86 | 3.86 | 3.60% | 39,485 |
| Jan 7, 2026 | 3.49 | 3.73 | 3.49 | 3.73 | 3.73 | 7.38% | 38,590 |
| Jan 6, 2026 | 3.42 | 3.52 | 3.42 | 3.47 | 3.47 | - | 17,328 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.43 | 3.47 | 3.47 | 3.09% | 12,046 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -1.46% | 24,195 |
| Dec 31, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.56% | 8,316 |
| Dec 30, 2025 | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | -0.46% | 7,353 |
| Dec 29, 2025 | 3.29 | 3.51 | 3.29 | 3.49 | 3.49 | 2.56% | 13,815 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | -0.21% | 16,320 |
| Dec 23, 2025 | 3.41 | 3.48 | 3.39 | 3.41 | 3.41 | -1.73% | 23,060 |
| Dec 22, 2025 | 3.50 | 3.54 | 3.46 | 3.47 | 3.47 | 1.05% | 15,658 |
| Dec 19, 2025 | 3.38 | 3.43 | 3.36 | 3.43 | 3.43 | 0.88% | 8,269 |
| Dec 18, 2025 | 3.45 | 3.50 | 3.36 | 3.40 | 3.40 | -2.30% | 2,631 |
| Dec 17, 2025 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | 1.13% | 31,611 |
| Dec 16, 2025 | 3.49 | 3.50 | 3.39 | 3.44 | 3.44 | -1.12% | 11,111 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.41 | 3.48 | 3.48 | 1.28% | 13,518 |
| Dec 12, 2025 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 32,756 |
| Dec 11, 2025 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -1.21% | 32,680 |
| Dec 10, 2025 | 3.43 | 3.52 | 3.41 | 3.47 | 3.47 | -2.03% | 143,480 |
| Dec 9, 2025 | 3.56 | 3.56 | 3.47 | 3.54 | 3.54 | -1.28% | 21,896 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.58 | 3.59 | 3.59 | -3.89% | 16,042 |
| Dec 5, 2025 | 3.76 | 3.76 | 3.71 | 3.73 | 3.60 | 0.81% | 5,707 |
| Dec 4, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.57 | -1.31% | 19,150 |
| Dec 3, 2025 | 3.68 | 3.76 | 3.68 | 3.75 | 3.62 | 2.85% | 9,705 |
| Dec 2, 2025 | 3.63 | 3.68 | 3.55 | 3.65 | 3.52 | -0.11% | 12,997 |
| Dec 1, 2025 | 3.56 | 3.68 | 3.56 | 3.65 | 3.52 | 0.66% | 17,927 |