Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 7.57
-0.16 (-2.07%)
Sep 25, 2026, 5:14 PM GMT
LON:0UC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.66 | 7.80 | 7.48 | 7.62 | 7.62 | -1.39% | 20,667 |
| 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 |
| Aug 31, 2026 | 7.20 | 7.20 | 6.67 | 6.83 | 6.58 | 1.64% | 15,211 |
| Aug 28, 2026 | 6.88 | 6.99 | 6.68 | 6.72 | 6.47 | -2.68% | 26,353 |
| Aug 27, 2026 | 6.62 | 6.98 | 6.48 | 6.91 | 6.65 | 7.22% | 71,499 |
| Aug 26, 2026 | 6.90 | 6.90 | 6.41 | 6.44 | 6.20 | -7.07% | 19,775 |
| Aug 25, 2026 | 7.03 | 7.04 | 6.84 | 6.93 | 6.67 | -1.07% | 16,481 |
| Aug 24, 2026 | 7.03 | 7.08 | 6.90 | 7.01 | 6.75 | 0.50% | 13,922 |
| Aug 21, 2026 | 7.08 | 7.20 | 6.97 | 6.97 | 6.71 | -0.99% | 7,498 |
| Aug 20, 2026 | 7.03 | 7.10 | 6.90 | 7.04 | 6.78 | 0.72% | 5,336 |
| Aug 19, 2026 | 6.86 | 7.20 | 6.86 | 6.99 | 6.73 | 2.64% | 15,171 |
| Aug 18, 2026 | 6.87 | 6.90 | 6.66 | 6.81 | 6.56 | 0.29% | 13,411 |
| Aug 17, 2026 | 6.76 | 6.82 | 6.64 | 6.79 | 6.54 | 0.89% | 18,750 |
| Aug 14, 2026 | 6.65 | 6.83 | 6.61 | 6.73 | 6.48 | 1.82% | 7,148 |
| Aug 13, 2026 | 6.46 | 6.68 | 6.44 | 6.61 | 6.37 | 3.28% | 7,240 |
| Aug 12, 2026 | 6.11 | 6.46 | 6.11 | 6.40 | 6.16 | 3.39% | 4,449 |
| Aug 11, 2026 | 6.28 | 6.45 | 6.03 | 6.19 | 5.96 | -3.13% | 11,597 |
| Aug 10, 2026 | 6.48 | 6.57 | 6.36 | 6.39 | 6.15 | -0.16% | 11,911 |
| Aug 7, 2026 | 6.41 | 6.60 | 6.30 | 6.40 | 6.16 | 0.16% | 8,569 |
| Aug 6, 2026 | 6.35 | 6.45 | 6.21 | 6.39 | 6.15 | 3.40% | 60,699 |
| Aug 5, 2026 | 6.24 | 6.38 | 6.15 | 6.18 | 5.95 | -1.75% | 71,089 |
| Aug 4, 2026 | 6.40 | 6.50 | 6.23 | 6.29 | 6.06 | -2.78% | 8,984 |
| Aug 3, 2026 | 6.58 | 6.58 | 6.32 | 6.47 | 6.23 | -0.61% | 13,717 |
| Jul 31, 2026 | 6.70 | 6.81 | 6.48 | 6.51 | 6.27 | -1.96% | 3,482 |
| Jul 30, 2026 | 6.37 | 6.67 | 6.30 | 6.64 | 6.39 | 2.79% | 24,526 |
| Jul 29, 2026 | 6.48 | 6.50 | 6.30 | 6.46 | 6.22 | 0.94% | 7,852 |
| Jul 28, 2026 | 6.48 | 6.55 | 6.30 | 6.40 | 6.16 | -0.16% | 13,169 |
| Jul 27, 2026 | 6.37 | 6.48 | 6.09 | 6.41 | 6.17 | -1.08% | 21,006 |
| Jul 24, 2026 | 6.42 | 6.59 | 6.42 | 6.48 | 6.24 | 0.54% | 10,392 |
| Jul 23, 2026 | 6.36 | 6.53 | 6.36 | 6.45 | 6.21 | 0.55% | 27,038 |
| Jul 22, 2026 | 6.62 | 6.62 | 6.35 | 6.41 | 6.17 | -0.93% | 8,196 |
| Jul 21, 2026 | 6.30 | 6.54 | 6.13 | 6.47 | 6.23 | 4.35% | 65,910 |
| Jul 20, 2026 | 6.18 | 6.30 | 6.06 | 6.20 | 5.97 | 2.31% | 7,048 |
| Jul 17, 2026 | 6.22 | 6.25 | 5.96 | 6.06 | 5.84 | -3.35% | 16,804 |