Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 7.20
+0.14 (1.98%)
Sep 4, 2026, 5:09 PM GMT
LON:0UC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.17 | 7.34 | 7.00 | 7.20 | 7.20 | 1.98% | 18,505 |
| Sep 3, 2026 | 7.09 | 7.20 | 6.88 | 7.06 | 7.06 | 0.71% | 8,907 |
| Sep 2, 2026 | 6.93 | 7.01 | 6.87 | 7.01 | 7.01 | 0.86% | 4,095 |
| Sep 1, 2026 | 6.93 | 6.97 | 6.72 | 6.95 | 6.95 | 1.76% | 85,671 |
| Aug 31, 2026 | 7.20 | 7.20 | 6.67 | 6.83 | 6.83 | 1.64% | 15,211 |
| Aug 28, 2026 | 6.88 | 6.99 | 6.68 | 6.72 | 6.72 | -2.68% | 26,353 |
| Aug 27, 2026 | 6.62 | 6.98 | 6.48 | 6.91 | 6.91 | 7.22% | 71,499 |
| Aug 26, 2026 | 6.90 | 6.90 | 6.41 | 6.44 | 6.44 | -7.07% | 19,775 |
| Aug 25, 2026 | 7.03 | 7.04 | 6.84 | 6.93 | 6.93 | -1.07% | 16,481 |
| Aug 24, 2026 | 7.03 | 7.08 | 6.90 | 7.01 | 7.01 | 0.50% | 13,922 |
| Aug 21, 2026 | 7.08 | 7.20 | 6.97 | 6.97 | 6.97 | -0.99% | 7,498 |
| Aug 20, 2026 | 7.03 | 7.10 | 6.90 | 7.04 | 7.04 | 0.72% | 5,336 |
| Aug 19, 2026 | 6.86 | 7.20 | 6.86 | 6.99 | 6.99 | 2.64% | 15,171 |
| Aug 18, 2026 | 6.87 | 6.90 | 6.66 | 6.81 | 6.81 | 0.29% | 13,411 |
| Aug 17, 2026 | 6.76 | 6.82 | 6.64 | 6.79 | 6.79 | 0.89% | 18,750 |
| Aug 14, 2026 | 6.65 | 6.83 | 6.61 | 6.73 | 6.73 | 1.82% | 7,148 |
| Aug 13, 2026 | 6.46 | 6.68 | 6.44 | 6.61 | 6.61 | 3.28% | 7,240 |
| Aug 12, 2026 | 6.11 | 6.46 | 6.11 | 6.40 | 6.40 | 3.39% | 4,449 |
| Aug 11, 2026 | 6.28 | 6.45 | 6.03 | 6.19 | 6.19 | -3.13% | 11,597 |
| Aug 10, 2026 | 6.48 | 6.57 | 6.36 | 6.39 | 6.39 | -0.16% | 11,911 |
| Aug 7, 2026 | 6.41 | 6.60 | 6.30 | 6.40 | 6.40 | 0.16% | 8,569 |
| Aug 6, 2026 | 6.35 | 6.45 | 6.21 | 6.39 | 6.39 | 3.40% | 60,699 |
| Aug 5, 2026 | 6.24 | 6.38 | 6.15 | 6.18 | 6.18 | -1.75% | 71,089 |
| Aug 4, 2026 | 6.40 | 6.50 | 6.23 | 6.29 | 6.29 | -2.78% | 8,984 |
| Aug 3, 2026 | 6.58 | 6.58 | 6.32 | 6.47 | 6.47 | -0.61% | 13,717 |
| Jul 31, 2026 | 6.70 | 6.81 | 6.48 | 6.51 | 6.51 | -1.96% | 3,482 |
| Jul 30, 2026 | 6.37 | 6.67 | 6.30 | 6.64 | 6.64 | 2.79% | 24,526 |
| Jul 29, 2026 | 6.48 | 6.50 | 6.30 | 6.46 | 6.46 | 0.94% | 7,852 |
| Jul 28, 2026 | 6.48 | 6.55 | 6.30 | 6.40 | 6.40 | -0.16% | 13,169 |
| Jul 27, 2026 | 6.37 | 6.48 | 6.09 | 6.41 | 6.41 | -1.08% | 21,006 |
| Jul 24, 2026 | 6.42 | 6.59 | 6.42 | 6.48 | 6.48 | 0.54% | 10,392 |
| Jul 23, 2026 | 6.36 | 6.53 | 6.36 | 6.45 | 6.45 | 0.55% | 27,038 |
| Jul 22, 2026 | 6.62 | 6.62 | 6.35 | 6.41 | 6.41 | -0.93% | 8,196 |
| Jul 21, 2026 | 6.30 | 6.54 | 6.13 | 6.47 | 6.47 | 4.35% | 65,910 |
| Jul 20, 2026 | 6.18 | 6.30 | 6.06 | 6.20 | 6.20 | 2.31% | 7,048 |
| Jul 17, 2026 | 6.22 | 6.25 | 5.96 | 6.06 | 6.06 | -3.35% | 16,804 |
| Jul 16, 2026 | 6.36 | 6.36 | 6.09 | 6.27 | 6.27 | 1.62% | 13,123 |
| Jul 15, 2026 | 6.32 | 6.32 | 6.04 | 6.17 | 6.17 | -0.96% | 4,229 |
| Jul 14, 2026 | 6.09 | 6.38 | 6.09 | 6.23 | 6.23 | 0.81% | 30,989 |
| Jul 13, 2026 | 6.20 | 6.37 | 6.04 | 6.18 | 6.18 | 1.64% | 9,476 |
| Jul 10, 2026 | 5.87 | 6.17 | 5.70 | 6.08 | 6.08 | 3.58% | 16,460 |
| Jul 9, 2026 | 6.07 | 6.10 | 5.66 | 5.87 | 5.87 | -3.37% | 12,159 |
| Jul 8, 2026 | 5.93 | 6.09 | 5.90 | 6.08 | 6.08 | 4.20% | 51,685 |
| Jul 7, 2026 | 5.83 | 5.94 | 5.79 | 5.83 | 5.83 | -1.35% | 3,683 |
| Jul 6, 2026 | 5.89 | 6.19 | 5.71 | 5.91 | 5.91 | 1.03% | 14,179 |
| Jul 2, 2026 | 5.70 | 5.94 | 5.69 | 5.85 | 5.85 | 5.03% | 5,336 |
| Jul 1, 2026 | 5.63 | 5.68 | 5.39 | 5.57 | 5.57 | 0.18% | 3,372 |
| Jun 30, 2026 | 5.78 | 5.90 | 5.55 | 5.56 | 5.56 | -5.76% | 6,375 |
| Jun 29, 2026 | 5.88 | 6.01 | 5.82 | 5.90 | 5.90 | 2.79% | 5,137 |
| Jun 26, 2026 | 6.26 | 6.26 | 5.74 | 5.74 | 5.74 | -8.42% | 28,264 |