Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 630.00
-4.00 (-0.63%)
Sep 2, 2026, 4:25 PM CET
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 598.00 | 609.00 | 592.00 | 606.00 | 606.00 | 0.17% | 69,977 |
| Aug 21, 2026 | 592.00 | 608.00 | 587.00 | 605.00 | 605.00 | 2.54% | 84,929 |
| Aug 20, 2026 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | -0.17% | 64,772 |
| Aug 19, 2026 | 585.00 | 601.00 | 585.00 | 591.00 | 591.00 | 2.43% | 177,709 |
| Aug 18, 2026 | 586.00 | 590.00 | 573.00 | 577.00 | 577.00 | -1.87% | 69,431 |
| Aug 17, 2026 | 571.00 | 591.00 | 569.00 | 588.00 | 588.00 | 3.89% | 93,164 |
| Aug 14, 2026 | 565.00 | 570.00 | 561.00 | 566.00 | 566.00 | -0.35% | 72,924 |
| 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 |