Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 5.42
+0.02 (0.37%)
Mar 19, 2026, 5:15 PM GMT
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.23 | 5.51 | 5.15 | 5.47 | 5.47 | 4.99% | 37,686 |
| Mar 17, 2026 | 5.25 | 5.30 | 5.16 | 5.21 | 5.21 | -1.68% | 17,487 |
| Mar 16, 2026 | 5.32 | 5.51 | 5.12 | 5.30 | 5.30 | 6.64% | 147,452 |
| Mar 13, 2026 | 5.04 | 5.11 | 4.85 | 4.97 | 4.97 | -1.76% | 75,302 |
| Mar 12, 2026 | 5.23 | 5.32 | 4.98 | 5.06 | 5.06 | -3.47% | 80,664 |
| Mar 11, 2026 | 5.42 | 5.49 | 5.18 | 5.24 | 5.24 | -1.87% | 46,901 |
| Mar 10, 2026 | 5.50 | 5.61 | 5.34 | 5.34 | 5.34 | -6.23% | 79,783 |
| Mar 9, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.53 | 1.70% | 212,089 |
| Mar 6, 2026 | 5.65 | 5.68 | 5.50 | 5.60 | 5.43 | 1.08% | 43,415 |
| Mar 5, 2026 | 5.80 | 5.82 | 5.47 | 5.54 | 5.38 | -2.46% | 95,341 |
| Mar 4, 2026 | 5.95 | 5.95 | 5.40 | 5.68 | 5.51 | -3.07% | 40,582 |
| Mar 3, 2026 | 6.40 | 6.45 | 5.50 | 5.86 | 5.69 | -2.32% | 102,546 |
| Mar 2, 2026 | 6.57 | 6.86 | 5.84 | 6.00 | 5.82 | 5.25% | 224,388 |
| Feb 27, 2026 | 5.41 | 5.71 | 5.33 | 5.70 | 5.53 | 7.57% | 129,947 |
| Feb 26, 2026 | 5.05 | 5.35 | 4.70 | 5.30 | 5.14 | 5.77% | 61,822 |
| Feb 25, 2026 | 5.00 | 5.03 | 4.85 | 5.01 | 4.86 | 1.21% | 25,274 |
| Feb 24, 2026 | 4.92 | 4.99 | 4.89 | 4.95 | 4.80 | 1.64% | 69,581 |
| Feb 23, 2026 | 4.80 | 4.95 | 4.78 | 4.87 | 4.73 | -0.61% | 8,585 |
| Feb 20, 2026 | 4.84 | 4.91 | 4.81 | 4.90 | 4.76 | 1.05% | 147,443 |
| Feb 19, 2026 | 4.73 | 4.85 | 4.72 | 4.85 | 4.71 | 2.54% | 43,320 |
| Feb 18, 2026 | 4.60 | 4.78 | 4.60 | 4.73 | 4.59 | 3.05% | 38,353 |
| Feb 17, 2026 | 4.44 | 4.59 | 4.44 | 4.59 | 4.45 | 1.08% | 53,951 |
| Feb 13, 2026 | 4.50 | 4.56 | 4.35 | 4.54 | 4.41 | 1.34% | 28,153 |
| Feb 12, 2026 | 4.55 | 4.55 | 4.44 | 4.48 | 4.35 | -0.22% | 43,129 |
| Feb 11, 2026 | 4.32 | 4.49 | 4.32 | 4.49 | 4.36 | 2.75% | 29,053 |
| Feb 10, 2026 | 4.30 | 4.37 | 4.26 | 4.37 | 4.24 | 3.07% | 10,502 |
| Feb 9, 2026 | 4.26 | 4.29 | 4.11 | 4.24 | 4.12 | -0.96% | 11,688 |
| Feb 6, 2026 | 4.17 | 4.29 | 4.12 | 4.28 | 4.15 | 1.93% | 7,484 |
| Feb 5, 2026 | 4.09 | 4.25 | 4.09 | 4.20 | 4.08 | 0.96% | 12,979 |
| Feb 4, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.04 | -0.24% | 15,692 |
| Feb 3, 2026 | 4.16 | 4.27 | 4.12 | 4.17 | 4.05 | - | 6,007 |
| Feb 2, 2026 | 4.18 | 4.19 | 4.01 | 4.17 | 4.05 | - | 27,089 |
| Jan 30, 2026 | 4.20 | 4.24 | 4.09 | 4.17 | 4.05 | -0.74% | 22,281 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.13 | 4.20 | 4.08 | 0.26% | 88,507 |
| Jan 28, 2026 | 4.10 | 4.21 | 4.10 | 4.19 | 4.07 | 1.48% | 13,717 |
| Jan 27, 2026 | 4.05 | 4.18 | 4.05 | 4.13 | 4.01 | 2.08% | 43,364 |
| Jan 26, 2026 | 4.08 | 4.22 | 4.05 | 4.05 | 3.93 | 0.15% | 26,153 |
| Jan 23, 2026 | 3.98 | 4.10 | 3.98 | 4.04 | 3.92 | 1.00% | 9,872 |
| Jan 22, 2026 | 4.06 | 4.15 | 3.99 | 4.00 | 3.88 | -0.27% | 9,824 |
| Jan 21, 2026 | 4.08 | 4.12 | 3.96 | 4.01 | 3.89 | -1.98% | 19,490 |
| Jan 20, 2026 | 4.00 | 4.11 | 4.00 | 4.09 | 3.97 | -0.49% | 7,257 |
| Jan 16, 2026 | 4.12 | 4.18 | 4.09 | 4.11 | 3.99 | 2.26% | 4,949 |
| Jan 15, 2026 | 4.00 | 4.05 | 3.94 | 4.02 | 3.90 | -1.95% | 11,798 |
| Jan 14, 2026 | 4.00 | 4.16 | 4.00 | 4.10 | 3.98 | 1.01% | 21,659 |
| Jan 13, 2026 | 4.00 | 4.06 | 3.95 | 4.06 | 3.94 | 2.79% | 10,511 |
| Jan 12, 2026 | 3.91 | 3.96 | 3.87 | 3.95 | 3.83 | 0.66% | 42,418 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.83 | 3.92 | 3.81 | 1.66% | 21,146 |
| Jan 8, 2026 | 3.80 | 3.89 | 3.74 | 3.86 | 3.74 | 3.60% | 39,485 |
| Jan 7, 2026 | 3.49 | 3.73 | 3.49 | 3.73 | 3.62 | 7.38% | 38,590 |
| Jan 6, 2026 | 3.42 | 3.52 | 3.42 | 3.47 | 3.37 | - | 17,328 |