Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 267.00
-1.00 (-0.37%)
Aug 21, 2025, 4:25 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 266.00 | 268.50 | 262.50 | 267.00 | 267.00 | -0.37% | 48,782 |
| Aug 20, 2025 | 266.00 | 270.00 | 263.00 | 268.00 | 268.00 | 0.19% | 35,454 |
| Aug 19, 2025 | 266.00 | 268.50 | 265.50 | 267.50 | 267.50 | 1.52% | 34,875 |
| Aug 18, 2025 | 260.00 | 264.50 | 259.00 | 263.50 | 263.50 | 0.76% | 17,462 |
| Aug 15, 2025 | 263.00 | 264.00 | 260.00 | 261.50 | 261.50 | -0.76% | 15,944 |
| Aug 14, 2025 | 264.00 | 268.50 | 260.00 | 263.50 | 263.50 | 1.35% | 63,608 |
| Aug 13, 2025 | 259.00 | 262.50 | 255.50 | 260.00 | 260.00 | 2.77% | 85,562 |
| Aug 12, 2025 | 250.00 | 254.50 | 245.50 | 253.00 | 253.00 | 1.20% | 40,192 |
| Aug 11, 2025 | 255.00 | 255.00 | 245.00 | 250.00 | 250.00 | -2.72% | 78,062 |
| Aug 8, 2025 | 256.00 | 263.50 | 256.00 | 257.00 | 257.00 | 0.19% | 70,532 |
| Aug 7, 2025 | 257.00 | 261.00 | 254.00 | 256.50 | 256.50 | -2.47% | 60,939 |
| Aug 6, 2025 | 266.00 | 270.00 | 262.00 | 263.00 | 263.00 | 1.35% | 88,010 |
| Aug 5, 2025 | 251.50 | 262.50 | 250.00 | 259.50 | 259.50 | 3.39% | 115,101 |
| Aug 4, 2025 | 245.00 | 253.00 | 245.00 | 251.00 | 251.00 | 3.72% | 110,065 |
| Aug 1, 2025 | 248.00 | 250.00 | 240.50 | 242.00 | 242.00 | -2.62% | 63,157 |
| Jul 31, 2025 | 249.00 | 250.50 | 247.00 | 248.50 | 248.50 | -0.20% | 80,776 |
| Jul 30, 2025 | 245.50 | 250.00 | 244.00 | 249.00 | 249.00 | 0.61% | 64,993 |
| Jul 29, 2025 | 249.50 | 249.50 | 245.00 | 247.50 | 247.50 | -0.80% | 38,827 |
| Jul 28, 2025 | 249.50 | 250.00 | 239.50 | 249.50 | 249.50 | 1.63% | 97,905 |
| Jul 25, 2025 | 246.50 | 249.00 | 244.00 | 245.50 | 245.50 | -0.41% | 58,301 |
| Jul 24, 2025 | 243.00 | 252.00 | 243.00 | 246.50 | 246.50 | 2.28% | 102,377 |
| Jul 23, 2025 | 230.50 | 242.00 | 230.50 | 241.00 | 241.00 | 4.78% | 75,994 |
| Jul 22, 2025 | 230.00 | 231.50 | 227.50 | 230.00 | 230.00 | -0.22% | 37,602 |
| Jul 21, 2025 | 235.00 | 236.50 | 230.00 | 230.50 | 230.50 | -2.74% | 19,706 |
| Jul 18, 2025 | 239.50 | 239.50 | 234.00 | 237.00 | 237.00 | 0.42% | 19,341 |
| Jul 17, 2025 | 239.00 | 239.00 | 232.00 | 236.00 | 236.00 | 0.43% | 26,782 |
| Jul 16, 2025 | 231.00 | 237.00 | 231.00 | 235.00 | 235.00 | -1.05% | 24,708 |
| Jul 15, 2025 | 230.00 | 241.00 | 230.00 | 237.50 | 237.50 | - | 33,822 |
| Jul 14, 2025 | 236.50 | 242.00 | 236.50 | 237.50 | 237.50 | -1.86% | 25,449 |
| Jul 11, 2025 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | 2.54% | 36,921 |
| Jul 10, 2025 | 231.50 | 236.50 | 230.50 | 236.00 | 236.00 | 2.16% | 37,208 |
| Jul 9, 2025 | 244.00 | 244.00 | 230.50 | 231.00 | 231.00 | -5.13% | 42,435 |
| Jul 8, 2025 | 246.00 | 246.00 | 240.00 | 243.50 | 243.50 | -0.41% | 39,666 |
| Jul 7, 2025 | 246.00 | 250.00 | 241.00 | 244.50 | 244.50 | -0.20% | 92,968 |
| Jul 4, 2025 | 237.00 | 248.00 | 235.50 | 245.00 | 245.00 | 5.60% | 113,062 |
| Jul 3, 2025 | 229.00 | 236.00 | 224.50 | 232.00 | 232.00 | 4.27% | 113,523 |
| Jul 2, 2025 | 225.00 | 226.50 | 219.00 | 222.50 | 222.50 | 3.01% | 14,954 |
| Jul 1, 2025 | 217.00 | 217.50 | 213.50 | 216.00 | 216.00 | -0.69% | 35,018 |
| Jun 30, 2025 | 220.50 | 221.00 | 216.00 | 217.50 | 217.50 | -2.03% | 40,942 |
| Jun 27, 2025 | 227.50 | 227.50 | 220.50 | 222.00 | 222.00 | -2.42% | 32,510 |
| Jun 26, 2025 | 235.00 | 235.00 | 225.00 | 227.50 | 227.50 | 0.22% | 17,801 |
| Jun 25, 2025 | 230.00 | 232.00 | 226.00 | 227.00 | 227.00 | -0.66% | 33,478 |
| Jun 24, 2025 | 235.50 | 235.50 | 224.50 | 228.50 | 228.50 | -6.73% | 115,183 |
| Jun 23, 2025 | 247.00 | 252.00 | 241.00 | 245.00 | 245.00 | 1.87% | 98,860 |
| Jun 20, 2025 | 241.00 | 243.50 | 238.50 | 240.50 | 240.50 | -1.03% | 60,743 |
| Jun 19, 2025 | 238.00 | 243.00 | 238.00 | 243.00 | 243.00 | 2.10% | 34,984 |
| Jun 18, 2025 | 243.50 | 244.50 | 238.00 | 238.00 | 238.00 | -0.63% | 78,226 |
| Jun 17, 2025 | 237.00 | 240.50 | 232.00 | 239.50 | 239.50 | 4.36% | 71,586 |
| Jun 16, 2025 | 238.00 | 242.50 | 228.00 | 229.50 | 229.50 | -1.50% | 72,620 |
| Jun 13, 2025 | 235.00 | 244.00 | 230.00 | 233.00 | 233.00 | 4.72% | 292,617 |