Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 290.50
+9.50 (3.38%)
Sep 12, 2025, 4:25 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 285.00 | 296.50 | 285.00 | 290.50 | 290.50 | 3.38% | 77,317 |
| Sep 11, 2025 | 282.00 | 286.00 | 280.50 | 281.00 | 281.00 | 0.54% | 35,210 |
| Sep 10, 2025 | 281.00 | 281.50 | 275.00 | 279.50 | 279.50 | 0.18% | 33,073 |
| Sep 9, 2025 | 288.00 | 291.50 | 278.50 | 279.00 | 279.00 | -2.79% | 32,042 |
| Sep 8, 2025 | 284.00 | 293.00 | 284.00 | 287.00 | 287.00 | 1.77% | 60,515 |
| Sep 5, 2025 | 278.00 | 283.00 | 275.00 | 282.00 | 282.00 | 1.44% | 58,935 |
| Sep 4, 2025 | 275.50 | 278.00 | 270.00 | 278.00 | 278.00 | 1.09% | 46,037 |
| Sep 3, 2025 | 268.50 | 278.50 | 268.50 | 275.00 | 275.00 | 2.61% | 106,405 |
| Sep 2, 2025 | 275.00 | 281.50 | 268.00 | 268.00 | 268.00 | -2.55% | 52,359 |
| Sep 1, 2025 | 276.50 | 282.00 | 273.50 | 275.00 | 275.00 | -0.72% | 22,378 |
| Aug 29, 2025 | 266.50 | 280.50 | 263.00 | 277.00 | 277.00 | 3.55% | 114,465 |
| Aug 28, 2025 | 274.00 | 274.00 | 267.00 | 267.50 | 267.50 | -1.47% | 21,977 |
| Aug 27, 2025 | 270.00 | 272.00 | 268.00 | 271.50 | 271.50 | 0.37% | 35,006 |
| Aug 26, 2025 | 270.00 | 274.00 | 268.50 | 270.50 | 270.50 | -1.10% | 29,073 |
| Aug 25, 2025 | 279.50 | 279.50 | 273.50 | 273.50 | 273.50 | -1.44% | 26,088 |
| Aug 22, 2025 | 275.00 | 279.00 | 274.50 | 277.50 | 277.50 | 3.93% | 114,106 |
| Aug 21, 2025 | 266.00 | 268.50 | 262.50 | 267.00 | 259.96 | -0.37% | 48,782 |
| Aug 20, 2025 | 266.00 | 270.00 | 263.00 | 268.00 | 260.93 | 0.19% | 35,454 |
| Aug 19, 2025 | 266.00 | 268.50 | 265.50 | 267.50 | 260.45 | 1.52% | 34,875 |
| Aug 18, 2025 | 260.00 | 264.50 | 259.00 | 263.50 | 256.55 | 0.76% | 17,462 |
| Aug 15, 2025 | 263.00 | 264.00 | 260.00 | 261.50 | 254.60 | -0.76% | 15,944 |
| Aug 14, 2025 | 264.00 | 268.50 | 260.00 | 263.50 | 256.55 | 1.35% | 63,608 |
| Aug 13, 2025 | 259.00 | 262.50 | 255.50 | 260.00 | 253.14 | 2.77% | 85,562 |
| Aug 12, 2025 | 250.00 | 254.50 | 245.50 | 253.00 | 246.33 | 1.20% | 40,192 |
| Aug 11, 2025 | 255.00 | 255.00 | 245.00 | 250.00 | 243.41 | -2.72% | 78,062 |
| Aug 8, 2025 | 256.00 | 263.50 | 256.00 | 257.00 | 250.22 | 0.19% | 70,532 |
| Aug 7, 2025 | 257.00 | 261.00 | 254.00 | 256.50 | 249.74 | -2.47% | 60,939 |
| Aug 6, 2025 | 266.00 | 270.00 | 262.00 | 263.00 | 256.06 | 1.35% | 88,010 |
| Aug 5, 2025 | 251.50 | 262.50 | 250.00 | 259.50 | 252.66 | 3.39% | 115,101 |
| Aug 4, 2025 | 245.00 | 253.00 | 245.00 | 251.00 | 244.38 | 3.72% | 110,065 |
| Aug 1, 2025 | 248.00 | 250.00 | 240.50 | 242.00 | 235.62 | -2.62% | 63,157 |
| Jul 31, 2025 | 249.00 | 250.50 | 247.00 | 248.50 | 241.95 | -0.20% | 80,776 |
| Jul 30, 2025 | 245.50 | 250.00 | 244.00 | 249.00 | 242.43 | 0.61% | 64,993 |
| Jul 29, 2025 | 249.50 | 249.50 | 245.00 | 247.50 | 240.97 | -0.80% | 38,827 |
| Jul 28, 2025 | 249.50 | 250.00 | 239.50 | 249.50 | 242.92 | 1.63% | 97,905 |
| Jul 25, 2025 | 246.50 | 249.00 | 244.00 | 245.50 | 238.94 | -0.41% | 58,301 |
| Jul 24, 2025 | 243.00 | 252.00 | 243.00 | 246.50 | 239.91 | 2.28% | 102,377 |
| Jul 23, 2025 | 230.50 | 242.00 | 230.50 | 241.00 | 234.56 | 4.78% | 75,994 |
| Jul 22, 2025 | 230.00 | 231.50 | 227.50 | 230.00 | 223.86 | -0.22% | 37,602 |
| Jul 21, 2025 | 235.00 | 236.50 | 230.00 | 230.50 | 224.34 | -2.74% | 19,706 |
| Jul 18, 2025 | 239.50 | 239.50 | 234.00 | 237.00 | 230.67 | 0.42% | 19,341 |
| Jul 17, 2025 | 239.00 | 239.00 | 232.00 | 236.00 | 229.70 | 0.43% | 26,782 |
| Jul 16, 2025 | 231.00 | 237.00 | 231.00 | 235.00 | 228.72 | -1.05% | 24,708 |
| Jul 15, 2025 | 230.00 | 241.00 | 230.00 | 237.50 | 231.16 | - | 33,822 |
| Jul 14, 2025 | 236.50 | 242.00 | 236.50 | 237.50 | 231.16 | -1.86% | 25,449 |
| Jul 11, 2025 | 235.00 | 242.00 | 235.00 | 242.00 | 235.54 | 2.54% | 36,921 |
| Jul 10, 2025 | 231.50 | 236.50 | 230.50 | 236.00 | 229.70 | 2.16% | 37,208 |
| Jul 9, 2025 | 244.00 | 244.00 | 230.50 | 231.00 | 224.83 | -5.13% | 42,435 |
| Jul 8, 2025 | 246.00 | 246.00 | 240.00 | 243.50 | 237.00 | -0.41% | 39,666 |
| Jul 7, 2025 | 246.00 | 250.00 | 241.00 | 244.50 | 237.97 | -0.20% | 92,968 |