Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 893.00
-27.00 (-2.93%)
Nov 2, 2026, 4:27 PM CET
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 920.00 | 935.00 | 881.00 | 893.00 | 893.00 | -2.93% | 112,708 |
| Oct 30, 2026 | 939.00 | 944.00 | 905.00 | 920.00 | 920.00 | -1.71% | 75,867 |
| Oct 29, 2026 | 915.00 | 949.00 | 915.00 | 936.00 | 936.00 | 3.43% | 106,181 |
| Oct 28, 2026 | 867.00 | 931.00 | 867.00 | 905.00 | 905.00 | 2.96% | 140,291 |
| Oct 27, 2026 | 908.00 | 908.00 | 878.00 | 879.00 | 879.00 | -2.44% | 51,376 |
| Oct 26, 2026 | 878.00 | 910.00 | 877.00 | 901.00 | 901.00 | 2.74% | 98,059 |
| Oct 23, 2026 | 843.00 | 886.00 | 838.00 | 877.00 | 877.00 | 4.03% | 80,967 |
| Oct 22, 2026 | 859.00 | 860.00 | 830.00 | 843.00 | 843.00 | 0.12% | 82,460 |
| Oct 21, 2026 | 832.00 | 847.00 | 822.00 | 842.00 | 842.00 | -0.24% | 50,552 |
| Oct 20, 2026 | 834.00 | 849.00 | 811.00 | 844.00 | 844.00 | -0.59% | 87,512 |
| Oct 19, 2026 | 860.00 | 873.00 | 839.00 | 849.00 | 849.00 | -0.70% | 79,361 |
| Oct 16, 2026 | 854.00 | 883.00 | 846.00 | 855.00 | 855.00 | -2.73% | 137,583 |
| Oct 15, 2026 | 870.00 | 907.00 | 850.00 | 879.00 | 879.00 | -0.45% | 193,987 |
| Oct 14, 2026 | 948.00 | 966.00 | 865.00 | 883.00 | 883.00 | -6.46% | 143,186 |
| Oct 13, 2026 | 955.00 | 956.00 | 929.00 | 944.00 | 944.00 | 0.43% | 95,123 |
| Oct 12, 2026 | 892.00 | 947.00 | 888.00 | 940.00 | 940.00 | 4.91% | 82,851 |
| Oct 9, 2026 | 899.00 | 906.00 | 889.00 | 896.00 | 896.00 | 0.67% | 74,683 |
| Oct 8, 2026 | 848.00 | 900.00 | 847.00 | 890.00 | 890.00 | 3.49% | 110,917 |
| Oct 7, 2026 | 837.00 | 865.00 | 828.00 | 860.00 | 860.00 | 3.49% | 85,729 |
| Oct 6, 2026 | 851.00 | 859.00 | 827.00 | 831.00 | 831.00 | -0.36% | 59,221 |
| Oct 5, 2026 | 835.00 | 871.00 | 831.00 | 834.00 | 834.00 | 2.33% | 94,034 |
| Oct 2, 2026 | 815.00 | 830.00 | 810.00 | 815.00 | 815.00 | 1.88% | 145,147 |
| Oct 1, 2026 | 782.00 | 801.00 | 767.00 | 800.00 | 800.00 | 2.70% | 91,855 |
| Sep 30, 2026 | 770.00 | 801.00 | 770.00 | 779.00 | 779.00 | 1.70% | 117,207 |
| Sep 29, 2026 | 759.00 | 768.00 | 750.00 | 766.00 | 766.00 | 0.92% | 46,790 |
| Sep 28, 2026 | 746.00 | 768.00 | 745.00 | 759.00 | 759.00 | 2.43% | 74,740 |
| Sep 25, 2026 | 747.00 | 747.00 | 724.00 | 741.00 | 741.00 | -1.33% | 83,072 |
| Sep 24, 2026 | 744.00 | 758.00 | 725.00 | 751.00 | 751.00 | 2.74% | 173,426 |
| Sep 23, 2026 | 728.00 | 740.00 | 717.00 | 731.00 | 731.00 | -1.75% | 108,412 |
| Sep 22, 2026 | 781.00 | 786.00 | 714.00 | 744.00 | 744.00 | -7.58% | 209,911 |
| Sep 21, 2026 | 797.00 | 808.00 | 774.00 | 805.00 | 805.00 | -0.62% | 130,773 |
| Sep 18, 2026 | 806.00 | 811.00 | 791.00 | 810.00 | 810.00 | 0.50% | 1,097,373 |
| Sep 17, 2026 | 803.00 | 819.00 | 795.00 | 806.00 | 806.00 | 0.37% | 100,209 |
| Sep 16, 2026 | 771.00 | 808.00 | 765.00 | 803.00 | 803.00 | 4.83% | 129,525 |
| Sep 15, 2026 | 732.00 | 769.00 | 732.00 | 766.00 | 766.00 | 8.04% | 152,746 |
| Sep 14, 2026 | 713.00 | 716.00 | 695.00 | 709.00 | 709.00 | 1.43% | 100,545 |
| Sep 11, 2026 | 671.00 | 704.00 | 671.00 | 699.00 | 699.00 | 4.48% | 65,973 |
| Sep 10, 2026 | 655.00 | 672.00 | 655.00 | 669.00 | 669.00 | 2.76% | 55,009 |
| Sep 9, 2026 | 654.00 | 663.00 | 647.00 | 651.00 | 651.00 | - | 87,421 |
| Sep 8, 2026 | 658.00 | 676.00 | 650.00 | 651.00 | 651.00 | - | 61,943 |
| Sep 7, 2026 | 666.00 | 668.00 | 648.00 | 651.00 | 651.00 | -2.11% | 41,657 |
| Sep 4, 2026 | 643.00 | 666.00 | 643.00 | 665.00 | 665.00 | 1.99% | 59,046 |
| Sep 3, 2026 | 641.00 | 658.00 | 641.00 | 652.00 | 652.00 | 3.49% | 73,896 |
| Sep 2, 2026 | 632.00 | 638.00 | 628.00 | 630.00 | 630.00 | -0.63% | 38,056 |
| Sep 1, 2026 | 624.00 | 636.00 | 615.00 | 634.00 | 634.00 | 1.60% | 64,459 |
| Aug 31, 2026 | 626.00 | 629.00 | 610.00 | 624.00 | 624.00 | 0.81% | 90,657 |
| Aug 28, 2026 | 614.00 | 631.00 | 607.00 | 619.00 | 619.00 | 0.81% | 126,776 |
| Aug 27, 2026 | 583.00 | 617.00 | 581.00 | 614.00 | 614.00 | 5.32% | 132,353 |
| Aug 26, 2026 | 602.00 | 614.00 | 576.00 | 583.00 | 583.00 | -2.83% | 133,730 |
| Aug 25, 2026 | 609.00 | 610.00 | 597.00 | 600.00 | 600.00 | -0.99% | 68,301 |