Nordic American Tankers Limited (LON:0UC0)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 6.46
-0.16 (-2.42%)
Nov 10, 2026, 5:14 PM GMT
LON:0UC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.54 | 6.65 | 6.12 | 6.46 | 6.46 | -2.42% | 27,877 |
| Nov 9, 2026 | 6.89 | 6.89 | 6.55 | 6.62 | 6.62 | -1.34% | 17,019 |
| Nov 6, 2026 | 6.56 | 6.76 | 6.56 | 6.71 | 6.71 | 0.75% | 25,559 |
| Nov 5, 2026 | 6.99 | 7.16 | 6.64 | 6.66 | 6.66 | -6.06% | 11,213 |
| Nov 4, 2026 | 7.26 | 7.41 | 6.94 | 7.09 | 7.09 | -4.96% | 43,139 |
| Nov 3, 2026 | 7.39 | 7.46 | 7.15 | 7.46 | 7.46 | 1.63% | 7,006 |
| Nov 2, 2026 | 7.89 | 8.03 | 7.24 | 7.34 | 7.34 | -7.03% | 107,681 |
| Oct 30, 2026 | 8.25 | 8.25 | 7.86 | 7.90 | 7.90 | -2.65% | 42,971 |
| Oct 29, 2026 | 8.05 | 8.11 | 7.81 | 8.11 | 8.11 | 1.63% | 6,580 |
| Oct 28, 2026 | 7.99 | 8.18 | 7.85 | 7.98 | 7.98 | 1.66% | 12,030 |
| Oct 27, 2026 | 8.07 | 8.07 | 7.76 | 7.85 | 7.85 | -1.51% | 6,725 |
| Oct 26, 2026 | 7.79 | 8.09 | 7.79 | 7.97 | 7.97 | 2.71% | 149,210 |
| Oct 23, 2026 | 7.65 | 7.89 | 7.60 | 7.76 | 7.76 | 2.78% | 26,617 |
| Oct 22, 2026 | 7.79 | 7.79 | 7.42 | 7.55 | 7.55 | -0.79% | 7,964 |
| Oct 21, 2026 | 7.52 | 7.68 | 7.36 | 7.61 | 7.61 | 1.33% | 9,166 |
| Oct 20, 2026 | 7.79 | 7.79 | 7.36 | 7.51 | 7.51 | 2.18% | 13,170 |
| Oct 19, 2026 | 7.60 | 7.92 | 7.34 | 7.35 | 7.35 | -4.56% | 22,482 |
| Oct 16, 2026 | 7.97 | 8.16 | 7.68 | 7.70 | 7.70 | -2.27% | 152,484 |
| Oct 15, 2026 | 8.29 | 8.29 | 7.66 | 7.88 | 7.88 | -4.60% | 108,739 |
| Oct 14, 2026 | 8.93 | 8.93 | 8.04 | 8.26 | 8.26 | -5.82% | 47,539 |
| Oct 13, 2026 | 8.76 | 8.88 | 8.72 | 8.77 | 8.77 | -0.57% | 18,961 |
| Oct 12, 2026 | 8.49 | 8.86 | 8.28 | 8.82 | 8.82 | 2.56% | 31,893 |
| Oct 9, 2026 | 8.65 | 8.67 | 8.47 | 8.60 | 8.60 | 0.94% | 13,979 |
| Oct 8, 2026 | 8.25 | 8.56 | 8.22 | 8.52 | 8.52 | 2.28% | 18,213 |
| Oct 7, 2026 | 8.32 | 8.45 | 8.09 | 8.33 | 8.33 | 0.73% | 6,668 |
| Oct 6, 2026 | 8.41 | 8.57 | 8.13 | 8.27 | 8.27 | -1.08% | 10,654 |
| Oct 5, 2026 | 8.44 | 8.73 | 8.17 | 8.36 | 8.36 | -0.24% | 32,365 |
| Oct 2, 2026 | 8.17 | 8.38 | 8.06 | 8.38 | 8.38 | 2.70% | 47,407 |
| Oct 1, 2026 | 7.93 | 8.18 | 7.64 | 8.16 | 8.16 | 2.38% | 25,402 |
| Sep 30, 2026 | 8.08 | 8.16 | 7.93 | 7.97 | 7.97 | -0.63% | 13,352 |
| Sep 29, 2026 | 7.92 | 8.05 | 7.50 | 8.02 | 8.02 | 2.43% | 15,817 |
| Sep 28, 2026 | 7.76 | 7.97 | 7.72 | 7.83 | 7.83 | 1.56% | 19,478 |
| Sep 25, 2026 | 7.66 | 7.80 | 7.48 | 7.71 | 7.71 | -0.26% | 41,721 |
| Sep 24, 2026 | 7.53 | 7.81 | 7.49 | 7.73 | 7.73 | 2.25% | 14,382 |
| Sep 23, 2026 | 7.79 | 7.86 | 7.36 | 7.56 | 7.56 | -2.07% | 11,672 |
| Sep 22, 2026 | 7.90 | 8.09 | 7.58 | 7.72 | 7.72 | -3.61% | 72,855 |
| Sep 21, 2026 | 8.35 | 8.35 | 7.89 | 8.01 | 8.01 | -1.72% | 49,287 |
| Sep 18, 2026 | 8.22 | 8.33 | 8.00 | 8.15 | 8.15 | -0.37% | 98,882 |
| Sep 17, 2026 | 8.17 | 8.26 | 7.96 | 8.18 | 8.18 | 0.74% | 19,538 |
| Sep 16, 2026 | 7.68 | 8.12 | 7.68 | 8.12 | 8.12 | 3.64% | 43,586 |
| Sep 15, 2026 | 7.65 | 7.91 | 7.65 | 7.84 | 7.84 | 2.82% | 100,053 |
| Sep 14, 2026 | 7.50 | 7.77 | 7.31 | 7.62 | 7.62 | 4.24% | 103,881 |
| Sep 11, 2026 | 7.23 | 7.50 | 7.14 | 7.31 | 7.31 | 1.25% | 99,350 |
| Sep 10, 2026 | 7.21 | 7.26 | 6.87 | 7.22 | 7.22 | 2.15% | 80,285 |
| Sep 9, 2026 | 7.32 | 7.40 | 7.12 | 7.34 | 7.07 | 2.09% | 22,798 |
| Sep 8, 2026 | 7.32 | 7.41 | 7.15 | 7.19 | 6.92 | - | 16,329 |
| Sep 4, 2026 | 7.17 | 7.34 | 7.00 | 7.19 | 6.92 | 1.84% | 23,231 |
| Sep 3, 2026 | 7.09 | 7.20 | 6.88 | 7.06 | 6.80 | 0.71% | 8,907 |
| Sep 2, 2026 | 6.93 | 7.01 | 6.87 | 7.01 | 6.75 | 0.86% | 4,095 |
| Sep 1, 2026 | 6.93 | 6.97 | 6.72 | 6.95 | 6.69 | 1.76% | 85,671 |