Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 568.00
-26.00 (-4.38%)
Aug 13, 2026, 4:29 PM CET
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 546.00 | 568.00 | 544.00 | 568.00 | 568.00 | 4.39% | 121,827 |
| Aug 12, 2026 | 585.00 | 595.00 | 581.00 | 594.00 | 544.13 | 2.95% | 109,176 |
| Aug 11, 2026 | 578.00 | 592.00 | 573.00 | 577.00 | 528.55 | -2.20% | 165,294 |
| Aug 10, 2026 | 592.00 | 595.00 | 584.00 | 590.00 | 540.46 | 0.51% | 114,635 |
| Aug 7, 2026 | 603.00 | 606.00 | 583.00 | 587.00 | 537.71 | -3.61% | 144,491 |
| Aug 6, 2026 | 583.00 | 609.00 | 578.00 | 609.00 | 557.87 | 4.46% | 222,528 |
| Aug 5, 2026 | 585.00 | 604.00 | 578.00 | 583.00 | 534.05 | 0.69% | 361,857 |
| Aug 4, 2026 | 582.00 | 588.00 | 572.00 | 579.00 | 530.39 | 0.70% | 95,406 |
| Aug 3, 2026 | 575.00 | 583.00 | 564.00 | 575.00 | 526.72 | - | 60,352 |
| Jul 31, 2026 | 566.00 | 576.00 | 565.00 | 575.00 | 526.72 | 3.42% | 72,703 |
| Jul 30, 2026 | 565.00 | 575.00 | 554.00 | 556.00 | 509.32 | -0.89% | 52,174 |
| Jul 29, 2026 | 568.00 | 575.00 | 560.00 | 561.00 | 513.90 | -0.53% | 72,164 |
| Jul 28, 2026 | 553.00 | 569.00 | 547.00 | 564.00 | 516.64 | 4.06% | 57,976 |
| Jul 27, 2026 | 552.00 | 557.00 | 536.00 | 542.00 | 496.49 | -3.56% | 60,268 |
| Jul 24, 2026 | 551.00 | 566.00 | 547.00 | 562.00 | 514.81 | 2.00% | 112,688 |
| Jul 23, 2026 | 545.00 | 556.00 | 541.00 | 551.00 | 504.74 | 1.85% | 88,946 |
| Jul 22, 2026 | 549.00 | 553.00 | 539.00 | 541.00 | 495.58 | -0.92% | 48,337 |
| Jul 21, 2026 | 531.00 | 549.00 | 525.00 | 546.00 | 500.16 | 2.82% | 29,380 |
| Jul 20, 2026 | 522.00 | 535.00 | 519.00 | 531.00 | 486.42 | -0.38% | 48,922 |
| Jul 17, 2026 | 544.00 | 546.00 | 524.00 | 533.00 | 488.25 | -2.56% | 67,383 |
| Jul 16, 2026 | 542.00 | 550.00 | 537.00 | 547.00 | 501.07 | 1.11% | 48,710 |
| Jul 15, 2026 | 547.00 | 549.00 | 540.00 | 541.00 | 495.58 | -1.46% | 47,046 |
| Jul 14, 2026 | 538.00 | 549.00 | 529.00 | 549.00 | 502.90 | 3.20% | 43,772 |
| Jul 13, 2026 | 536.00 | 547.00 | 530.00 | 532.00 | 487.33 | 1.53% | 53,417 |
| Jul 10, 2026 | 510.00 | 524.00 | 508.00 | 524.00 | 480.00 | 3.76% | 70,156 |
| Jul 9, 2026 | 535.00 | 535.00 | 502.00 | 505.00 | 462.60 | -5.25% | 50,254 |
| Jul 8, 2026 | 526.00 | 533.00 | 521.00 | 533.00 | 488.25 | 2.30% | 38,680 |
| Jul 7, 2026 | 520.00 | 531.00 | 516.00 | 521.00 | 477.26 | -4.05% | 72,955 |
| Jul 6, 2026 | 532.00 | 544.00 | 518.00 | 543.00 | 497.41 | 1.69% | 65,724 |
| Jul 3, 2026 | 527.00 | 534.00 | 524.00 | 534.00 | 489.16 | 1.14% | 39,126 |
| Jul 2, 2026 | 499.00 | 529.00 | 497.00 | 528.00 | 483.67 | 6.88% | 69,944 |
| Jul 1, 2026 | 493.50 | 500.00 | 490.50 | 494.00 | 452.52 | 1.02% | 78,920 |
| Jun 30, 2026 | 500.00 | 500.00 | 484.50 | 489.00 | 447.94 | -2.40% | 122,270 |
| Jun 29, 2026 | 501.00 | 508.00 | 492.00 | 501.00 | 458.93 | -0.60% | 66,933 |
| Jun 26, 2026 | 508.00 | 513.00 | 497.00 | 504.00 | 461.68 | -5.44% | 110,757 |
| Jun 25, 2026 | 533.00 | 537.00 | 522.00 | 533.00 | 488.25 | -2.38% | 93,371 |
| Jun 24, 2026 | 550.00 | 561.00 | 541.00 | 546.00 | 500.16 | 1.49% | 92,922 |
| Jun 23, 2026 | 529.00 | 539.00 | 521.00 | 538.00 | 492.83 | 2.87% | 124,587 |
| Jun 22, 2026 | 504.00 | 524.00 | 504.00 | 523.00 | 479.09 | 4.70% | 126,564 |
| Jun 19, 2026 | 502.00 | 510.00 | 499.00 | 499.50 | 457.56 | 1.94% | 57,179 |
| Jun 18, 2026 | 498.00 | 498.00 | 474.50 | 490.00 | 448.86 | -0.41% | 72,612 |
| Jun 17, 2026 | 495.00 | 501.00 | 491.50 | 492.00 | 450.69 | -0.71% | 58,335 |
| Jun 16, 2026 | 506.00 | 511.00 | 491.00 | 495.50 | 453.90 | 0.20% | 75,917 |
| Jun 15, 2026 | 501.00 | 512.00 | 491.50 | 494.50 | 452.98 | 1.64% | 132,602 |
| Jun 12, 2026 | 471.00 | 490.50 | 462.00 | 486.50 | 445.65 | 0.93% | 54,353 |
| Jun 11, 2026 | 465.50 | 484.50 | 465.50 | 482.00 | 441.53 | 2.77% | 55,515 |
| Jun 10, 2026 | 459.50 | 472.50 | 457.50 | 469.00 | 429.62 | 0.64% | 38,986 |
| Jun 9, 2026 | 452.50 | 466.00 | 447.00 | 466.00 | 426.87 | 2.98% | 70,542 |
| Jun 8, 2026 | 453.50 | 460.50 | 450.50 | 452.50 | 414.51 | -0.33% | 78,524 |
| Jun 5, 2026 | 444.50 | 454.50 | 439.50 | 454.00 | 415.88 | 2.14% | 103,456 |