Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 522.00
+2.00 (0.38%)
May 19, 2026, 12:34 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 517.00 | 527.00 | 511.00 | 522.00 | - | 0.38% | 14,665 |
| May 18, 2026 | 508.00 | 521.00 | 504.00 | 520.00 | 520.00 | 2.36% | 124,186 |
| May 15, 2026 | 508.00 | 515.00 | 494.50 | 508.00 | 508.00 | -2.31% | 211,760 |
| May 13, 2026 | 522.00 | 538.00 | 513.00 | 520.00 | 520.00 | -0.76% | 193,106 |
| May 12, 2026 | 518.00 | 527.00 | 507.00 | 524.00 | 524.00 | 1.55% | 79,434 |
| May 11, 2026 | 522.00 | 533.00 | 513.00 | 516.00 | 516.00 | -1.15% | 55,927 |
| May 8, 2026 | 526.00 | 535.00 | 521.00 | 522.00 | 522.00 | 0.19% | 60,631 |
| May 7, 2026 | 514.00 | 527.00 | 502.00 | 521.00 | 521.00 | 1.36% | 72,003 |
| May 6, 2026 | 525.00 | 538.00 | 505.00 | 514.00 | 514.00 | -2.10% | 121,585 |
| May 5, 2026 | 518.00 | 528.00 | 518.00 | 525.00 | 525.00 | 1.55% | 52,801 |
| May 4, 2026 | 512.00 | 521.00 | 509.00 | 517.00 | 517.00 | 0.39% | 51,420 |
| Apr 30, 2026 | 504.00 | 528.00 | 504.00 | 515.00 | 515.00 | 0.59% | 83,672 |
| Apr 29, 2026 | 511.00 | 523.00 | 511.00 | 512.00 | 512.00 | -0.58% | 64,154 |
| Apr 28, 2026 | 500.00 | 518.00 | 499.00 | 515.00 | 515.00 | 4.67% | 166,461 |
| Apr 27, 2026 | 488.00 | 500.00 | 488.00 | 492.00 | 492.00 | 1.23% | 93,721 |
| Apr 24, 2026 | 470.50 | 489.00 | 467.50 | 486.00 | 486.00 | 2.53% | 97,682 |
| Apr 23, 2026 | 470.00 | 477.00 | 462.00 | 474.00 | 474.00 | 2.49% | 36,749 |
| Apr 22, 2026 | 481.50 | 482.50 | 458.50 | 462.50 | 462.50 | -5.61% | 84,670 |
| Apr 21, 2026 | 492.00 | 505.00 | 486.50 | 490.00 | 490.00 | 1.98% | 86,923 |
| Apr 20, 2026 | 483.00 | 484.00 | 464.50 | 480.50 | 480.50 | -1.84% | 45,201 |
| Apr 17, 2026 | 466.00 | 498.00 | 466.00 | 489.50 | 489.50 | 4.48% | 120,379 |
| Apr 16, 2026 | 478.50 | 478.50 | 461.00 | 468.50 | 468.50 | -2.50% | 37,574 |
| Apr 15, 2026 | 462.00 | 485.50 | 459.50 | 480.50 | 480.50 | 2.02% | 91,691 |
| Apr 14, 2026 | 468.50 | 476.50 | 461.00 | 471.00 | 471.00 | -0.53% | 43,023 |
| Apr 13, 2026 | 464.00 | 473.50 | 462.00 | 473.50 | 473.50 | 1.50% | 79,861 |
| Apr 10, 2026 | 481.50 | 481.50 | 464.00 | 466.50 | 466.50 | -4.41% | 93,276 |
| Apr 9, 2026 | 489.50 | 498.50 | 486.00 | 488.00 | 488.00 | 1.46% | 107,192 |
| Apr 8, 2026 | 502.00 | 502.00 | 464.00 | 481.00 | 481.00 | -3.61% | 195,775 |
| Apr 7, 2026 | 501.00 | 518.00 | 495.50 | 499.00 | 499.00 | 0.81% | 149,577 |
| Apr 1, 2026 | 499.50 | 500.00 | 489.00 | 495.00 | 495.00 | -1.59% | 37,011 |
| Mar 31, 2026 | 489.00 | 508.00 | 480.00 | 503.00 | 503.00 | 1.21% | 80,022 |
| Mar 30, 2026 | 488.00 | 500.00 | 480.00 | 497.00 | 497.00 | 1.84% | 70,700 |
| Mar 27, 2026 | 479.00 | 488.00 | 469.00 | 488.00 | 488.00 | 0.41% | 81,953 |
| Mar 26, 2026 | 474.00 | 486.00 | 469.50 | 486.00 | 486.00 | 2.86% | 48,891 |
| Mar 25, 2026 | 490.00 | 495.50 | 469.50 | 472.50 | 472.50 | -3.57% | 110,941 |
| Mar 24, 2026 | 464.50 | 490.00 | 463.00 | 490.00 | 490.00 | 6.52% | 73,568 |
| Mar 23, 2026 | 441.00 | 463.50 | 428.00 | 460.00 | 460.00 | 1.77% | 150,221 |
| Mar 20, 2026 | 452.50 | 458.00 | 440.50 | 452.00 | 452.00 | 0.33% | 83,741 |
| Mar 19, 2026 | 454.00 | 454.00 | 433.00 | 450.50 | 450.50 | -2.28% | 124,408 |
| Mar 18, 2026 | 457.00 | 461.00 | 446.00 | 461.00 | 461.00 | 4.54% | 67,985 |
| Mar 17, 2026 | 443.00 | 447.50 | 433.50 | 441.00 | 441.00 | 1.85% | 93,227 |
| Mar 16, 2026 | 428.50 | 440.00 | 425.00 | 433.00 | 433.00 | 1.05% | 83,617 |
| Mar 13, 2026 | 428.00 | 436.00 | 419.00 | 428.50 | 428.50 | -1.61% | 174,882 |
| Mar 12, 2026 | 456.00 | 460.00 | 435.50 | 435.50 | 435.50 | -5.02% | 115,530 |
| Mar 11, 2026 | 480.00 | 480.00 | 452.50 | 458.50 | 458.50 | -4.38% | 98,560 |
| Mar 10, 2026 | 465.00 | 479.50 | 453.50 | 479.50 | 479.50 | 3.01% | 76,808 |
| Mar 9, 2026 | 450.00 | 471.00 | 444.00 | 465.50 | 465.50 | 1.86% | 135,420 |
| Mar 6, 2026 | 466.00 | 473.00 | 445.00 | 457.00 | 457.00 | -3.99% | 141,143 |
| Mar 5, 2026 | 493.00 | 493.00 | 474.50 | 476.00 | 476.00 | -1.45% | 145,897 |
| Mar 4, 2026 | 490.50 | 503.00 | 477.50 | 483.00 | 483.00 | -2.13% | 205,884 |