Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 530.00
+2.00 (0.38%)
Jul 3, 2026, 12:11 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 527.00 | 530.00 | 524.00 | 527.00 | - | -0.19% | 14,791 |
| Jul 2, 2026 | 499.00 | 529.00 | 497.00 | 528.00 | 528.00 | 6.88% | 69,944 |
| Jul 1, 2026 | 493.50 | 500.00 | 490.50 | 494.00 | 494.00 | 1.02% | 78,920 |
| Jun 30, 2026 | 500.00 | 500.00 | 484.50 | 489.00 | 489.00 | -2.40% | 122,270 |
| Jun 29, 2026 | 501.00 | 508.00 | 492.00 | 501.00 | 501.00 | -0.60% | 66,933 |
| Jun 26, 2026 | 508.00 | 513.00 | 497.00 | 504.00 | 504.00 | -5.44% | 110,757 |
| Jun 25, 2026 | 533.00 | 537.00 | 522.00 | 533.00 | 533.00 | -2.38% | 93,371 |
| Jun 24, 2026 | 550.00 | 561.00 | 541.00 | 546.00 | 546.00 | 1.49% | 92,922 |
| Jun 23, 2026 | 529.00 | 539.00 | 521.00 | 538.00 | 538.00 | 2.87% | 124,587 |
| Jun 22, 2026 | 504.00 | 524.00 | 504.00 | 523.00 | 523.00 | 4.70% | 126,564 |
| Jun 19, 2026 | 502.00 | 510.00 | 499.00 | 499.50 | 499.50 | 1.94% | 57,179 |
| Jun 18, 2026 | 498.00 | 498.00 | 474.50 | 490.00 | 490.00 | -0.41% | 72,612 |
| Jun 17, 2026 | 495.00 | 501.00 | 491.50 | 492.00 | 492.00 | -0.71% | 58,335 |
| Jun 16, 2026 | 506.00 | 511.00 | 491.00 | 495.50 | 495.50 | 0.20% | 75,917 |
| Jun 15, 2026 | 501.00 | 512.00 | 491.50 | 494.50 | 494.50 | 1.64% | 132,602 |
| Jun 12, 2026 | 471.00 | 490.50 | 462.00 | 486.50 | 486.50 | 0.93% | 54,353 |
| Jun 11, 2026 | 465.50 | 484.50 | 465.50 | 482.00 | 482.00 | 2.77% | 55,515 |
| Jun 10, 2026 | 459.50 | 472.50 | 457.50 | 469.00 | 469.00 | 0.64% | 38,986 |
| Jun 9, 2026 | 452.50 | 466.00 | 447.00 | 466.00 | 466.00 | 2.98% | 70,542 |
| Jun 8, 2026 | 453.50 | 460.50 | 450.50 | 452.50 | 452.50 | -0.33% | 78,524 |
| Jun 5, 2026 | 444.50 | 454.50 | 439.50 | 454.00 | 454.00 | 2.14% | 103,456 |
| Jun 4, 2026 | 449.50 | 450.00 | 442.00 | 444.50 | 444.50 | -1.00% | 46,717 |
| Jun 3, 2026 | 448.50 | 449.50 | 441.50 | 449.00 | 449.00 | 0.79% | 45,716 |
| Jun 2, 2026 | 450.00 | 452.00 | 441.00 | 445.50 | 445.50 | 0.56% | 67,481 |
| Jun 1, 2026 | 439.00 | 443.50 | 432.50 | 443.00 | 443.00 | 1.61% | 76,417 |
| May 29, 2026 | 445.00 | 449.00 | 433.00 | 436.00 | 436.00 | -3.65% | 71,791 |
| May 28, 2026 | 459.00 | 459.00 | 445.00 | 452.50 | 452.50 | -1.20% | 87,166 |
| May 27, 2026 | 481.00 | 481.00 | 458.00 | 458.00 | 458.00 | -4.77% | 159,828 |
| May 26, 2026 | 495.00 | 499.50 | 484.00 | 499.50 | 480.94 | 0.20% | 117,838 |
| May 22, 2026 | 522.00 | 522.00 | 498.00 | 498.50 | 479.98 | -5.41% | 91,050 |
| May 21, 2026 | 524.00 | 532.00 | 517.00 | 527.00 | 507.42 | 2.13% | 82,624 |
| May 20, 2026 | 509.00 | 518.00 | 503.00 | 516.00 | 496.83 | 0.58% | 72,605 |
| May 19, 2026 | 517.00 | 527.00 | 508.00 | 513.00 | 493.94 | -1.35% | 164,999 |
| May 18, 2026 | 508.00 | 521.00 | 504.00 | 520.00 | 500.68 | 2.36% | 124,186 |
| May 15, 2026 | 508.00 | 515.00 | 494.50 | 508.00 | 489.13 | -2.31% | 211,760 |
| May 13, 2026 | 522.00 | 538.00 | 513.00 | 520.00 | 500.68 | -0.76% | 193,106 |
| May 12, 2026 | 518.00 | 527.00 | 507.00 | 524.00 | 504.53 | 1.55% | 79,434 |
| May 11, 2026 | 522.00 | 533.00 | 513.00 | 516.00 | 496.83 | -1.15% | 55,927 |
| May 8, 2026 | 526.00 | 535.00 | 521.00 | 522.00 | 502.61 | 0.19% | 60,631 |
| May 7, 2026 | 514.00 | 527.00 | 502.00 | 521.00 | 501.64 | 1.36% | 72,003 |
| May 6, 2026 | 525.00 | 538.00 | 505.00 | 514.00 | 494.90 | -2.10% | 121,585 |
| May 5, 2026 | 518.00 | 528.00 | 518.00 | 525.00 | 505.50 | 1.55% | 52,801 |
| May 4, 2026 | 512.00 | 521.00 | 509.00 | 517.00 | 497.79 | 0.39% | 51,420 |
| Apr 30, 2026 | 504.00 | 528.00 | 504.00 | 515.00 | 495.87 | 0.59% | 83,672 |
| Apr 29, 2026 | 511.00 | 523.00 | 511.00 | 512.00 | 492.98 | -0.58% | 64,154 |
| Apr 28, 2026 | 500.00 | 518.00 | 499.00 | 515.00 | 495.87 | 4.67% | 166,461 |
| Apr 27, 2026 | 488.00 | 500.00 | 488.00 | 492.00 | 473.72 | 1.23% | 93,721 |
| Apr 24, 2026 | 470.50 | 489.00 | 467.50 | 486.00 | 467.94 | 2.53% | 97,682 |
| Apr 23, 2026 | 470.00 | 477.00 | 462.00 | 474.00 | 456.39 | 2.49% | 36,749 |
| Apr 22, 2026 | 481.50 | 482.50 | 458.50 | 462.50 | 445.32 | -5.61% | 84,670 |