Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 391.00
+6.00 (1.56%)
Jan 29, 2026, 12:30 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 378.00 | 385.00 | 373.50 | 385.00 | 385.00 | 2.26% | 76,554 |
| Jan 27, 2026 | 374.50 | 382.50 | 374.00 | 376.50 | 376.50 | -0.26% | 75,026 |
| Jan 26, 2026 | 381.00 | 386.50 | 376.00 | 377.50 | 377.50 | 0.80% | 175,699 |
| Jan 23, 2026 | 377.00 | 377.00 | 365.00 | 374.50 | 374.50 | 0.40% | 112,856 |
| Jan 22, 2026 | 382.00 | 383.50 | 370.50 | 373.00 | 373.00 | -0.67% | 101,272 |
| Jan 21, 2026 | 379.50 | 379.50 | 365.50 | 375.50 | 375.50 | -4.57% | 302,483 |
| Jan 20, 2026 | 399.50 | 402.50 | 390.00 | 393.50 | 393.50 | -1.75% | 73,139 |
| Jan 19, 2026 | 396.50 | 400.50 | 390.00 | 400.50 | 400.50 | -0.99% | 37,177 |
| Jan 16, 2026 | 394.00 | 404.50 | 393.50 | 404.50 | 404.50 | 3.32% | 66,247 |
| Jan 15, 2026 | 405.00 | 405.00 | 390.00 | 391.50 | 391.50 | -4.40% | 81,526 |
| Jan 14, 2026 | 405.00 | 414.50 | 400.50 | 409.50 | 409.50 | 2.50% | 154,970 |
| Jan 13, 2026 | 390.00 | 401.00 | 382.50 | 399.50 | 399.50 | 2.83% | 104,216 |
| Jan 12, 2026 | 384.00 | 388.50 | 380.50 | 388.50 | 388.50 | 2.10% | 93,149 |
| Jan 9, 2026 | 384.00 | 386.00 | 378.00 | 380.50 | 380.50 | 2.28% | 82,057 |
| Jan 8, 2026 | 361.00 | 376.50 | 361.00 | 372.00 | 372.00 | 6.13% | 195,140 |
| Jan 7, 2026 | 335.00 | 353.00 | 330.00 | 350.50 | 350.50 | 3.85% | 152,471 |
| Jan 6, 2026 | 330.00 | 337.50 | 321.00 | 337.50 | 337.50 | 2.27% | 57,070 |
| Jan 5, 2026 | 323.50 | 335.50 | 322.00 | 330.00 | 330.00 | 1.69% | 84,144 |
| Jan 2, 2026 | 338.00 | 338.00 | 323.00 | 324.50 | 324.50 | -4.14% | 55,569 |
| Dec 30, 2025 | 339.50 | 341.00 | 333.00 | 338.50 | 338.50 | 1.20% | 55,365 |
| Dec 29, 2025 | 331.50 | 335.50 | 330.00 | 334.50 | 334.50 | 1.98% | 41,928 |
| Dec 23, 2025 | 336.50 | 338.50 | 321.50 | 328.00 | 328.00 | -4.37% | 138,232 |
| Dec 22, 2025 | 350.50 | 353.50 | 340.00 | 343.00 | 343.00 | 0.15% | 36,155 |
| Dec 19, 2025 | 349.50 | 350.00 | 340.50 | 342.50 | 342.50 | -4.20% | 86,608 |
| Dec 18, 2025 | 361.50 | 365.50 | 356.00 | 357.50 | 357.50 | -0.69% | 24,519 |
| Dec 17, 2025 | 363.50 | 370.50 | 360.00 | 360.00 | 360.00 | -0.41% | 34,855 |
| Dec 16, 2025 | 361.00 | 363.00 | 355.50 | 361.50 | 361.50 | 0.14% | 50,287 |
| Dec 15, 2025 | 365.00 | 367.00 | 360.00 | 361.00 | 361.00 | -1.37% | 25,239 |
| Dec 12, 2025 | 367.00 | 367.00 | 362.00 | 366.00 | 366.00 | 0.27% | 24,038 |
| Dec 11, 2025 | 361.50 | 368.00 | 360.00 | 365.00 | 365.00 | 0.97% | 32,166 |
| Dec 10, 2025 | 360.50 | 366.50 | 360.50 | 361.50 | 361.50 | -1.09% | 37,945 |
| Dec 9, 2025 | 376.00 | 376.50 | 364.00 | 365.50 | 365.50 | -2.79% | 34,601 |
| Dec 8, 2025 | 375.50 | 381.00 | 374.50 | 376.00 | 376.00 | 1.90% | 47,378 |
| Dec 5, 2025 | 365.00 | 372.00 | 362.50 | 369.00 | 369.00 | 1.23% | 27,235 |
| Dec 4, 2025 | 368.00 | 368.00 | 363.00 | 364.50 | 364.50 | -1.35% | 33,640 |
| Dec 3, 2025 | 360.00 | 373.50 | 360.00 | 369.50 | 369.50 | 3.65% | 53,128 |
| Dec 2, 2025 | 362.00 | 362.00 | 349.00 | 356.50 | 356.50 | -1.25% | 50,508 |
| Dec 1, 2025 | 366.50 | 368.00 | 358.00 | 361.00 | 361.00 | -3.73% | 56,129 |
| Nov 28, 2025 | 376.00 | 377.50 | 371.50 | 375.00 | 367.41 | 0.81% | 47,963 |
| Nov 27, 2025 | 372.50 | 375.00 | 370.00 | 372.00 | 364.47 | -0.40% | 42,642 |
| Nov 26, 2025 | 376.00 | 379.50 | 371.00 | 373.50 | 365.94 | 0.54% | 68,900 |
| Nov 25, 2025 | 379.00 | 383.50 | 368.50 | 371.50 | 363.98 | -0.54% | 107,301 |
| Nov 24, 2025 | 382.50 | 382.50 | 368.50 | 373.50 | 365.94 | -1.19% | 129,559 |
| Nov 21, 2025 | 372.00 | 381.00 | 364.00 | 378.00 | 370.35 | -0.53% | 144,366 |
| Nov 20, 2025 | 377.00 | 382.00 | 373.50 | 380.00 | 372.31 | 1.47% | 129,325 |
| Nov 19, 2025 | 370.00 | 375.00 | 363.50 | 374.50 | 366.92 | -4.59% | 175,554 |
| Nov 18, 2025 | 387.00 | 395.00 | 383.00 | 392.50 | 384.55 | 0.90% | 71,436 |
| Nov 17, 2025 | 384.00 | 393.50 | 383.50 | 389.00 | 381.12 | 1.70% | 65,867 |
| Nov 14, 2025 | 383.50 | 387.00 | 375.50 | 382.50 | 374.76 | -1.29% | 170,276 |
| Nov 13, 2025 | 374.50 | 387.50 | 371.00 | 387.50 | 379.65 | 7.04% | 239,186 |