Okeanis Eco Tankers Corp. (OSL:OET)
Norway · Delayed Price · Currency is NOK 744.00
-61.00 (-7.58%)
Sep 22, 2026, 4:29 PM CET
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |