Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 306.50
+6.50 (2.17%)
Oct 16, 2025, 12:30 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 291.50 | 300.50 | 290.50 | 300.00 | 300.00 | 4.17% | 25,417 |
| Oct 14, 2025 | 303.00 | 303.00 | 286.50 | 288.00 | 288.00 | -4.32% | 65,070 |
| Oct 13, 2025 | 302.00 | 306.50 | 294.50 | 301.00 | 301.00 | 0.17% | 180,182 |
| Oct 10, 2025 | 293.00 | 301.50 | 291.00 | 300.50 | 300.50 | 3.09% | 79,945 |
| Oct 9, 2025 | 281.00 | 292.00 | 281.00 | 291.50 | 291.50 | 4.48% | 45,418 |
| Oct 8, 2025 | 279.50 | 285.50 | 278.50 | 279.00 | 279.00 | 0.18% | 37,109 |
| Oct 7, 2025 | 291.00 | 291.00 | 277.50 | 278.50 | 278.50 | -4.46% | 57,670 |
| Oct 6, 2025 | 286.50 | 293.50 | 286.50 | 291.50 | 291.50 | -0.17% | 40,739 |
| Oct 3, 2025 | 292.00 | 297.00 | 289.50 | 292.00 | 292.00 | 0.86% | 42,507 |
| Oct 2, 2025 | 292.50 | 297.00 | 289.00 | 289.50 | 289.50 | -0.34% | 48,769 |
| Oct 1, 2025 | 293.00 | 295.00 | 288.50 | 290.50 | 290.50 | -1.19% | 48,530 |
| Sep 30, 2025 | 291.00 | 296.50 | 287.50 | 294.00 | 294.00 | 0.34% | 96,887 |
| Sep 29, 2025 | 298.00 | 298.00 | 291.50 | 293.00 | 293.00 | -0.85% | 68,693 |
| Sep 26, 2025 | 293.00 | 297.50 | 292.50 | 295.50 | 295.50 | 0.68% | 33,096 |
| Sep 25, 2025 | 301.00 | 302.00 | 293.00 | 293.50 | 293.50 | -2.81% | 44,835 |
| Sep 24, 2025 | 299.00 | 302.00 | 297.00 | 302.00 | 302.00 | 1.00% | 51,187 |
| Sep 23, 2025 | 295.00 | 300.50 | 291.50 | 299.00 | 299.00 | 1.70% | 52,865 |
| Sep 22, 2025 | 290.00 | 295.00 | 289.00 | 294.00 | 294.00 | 0.86% | 46,143 |
| Sep 19, 2025 | 299.50 | 301.50 | 288.50 | 291.50 | 291.50 | -2.02% | 62,453 |
| Sep 18, 2025 | 300.00 | 304.50 | 297.50 | 297.50 | 297.50 | -0.34% | 46,395 |
| Sep 17, 2025 | 300.00 | 302.50 | 296.00 | 298.50 | 298.50 | 0.51% | 71,770 |
| Sep 16, 2025 | 307.50 | 307.50 | 295.00 | 297.00 | 297.00 | -1.66% | 162,946 |
| Sep 15, 2025 | 294.00 | 305.50 | 294.00 | 302.00 | 302.00 | 3.96% | 106,844 |
| 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 |