OMC Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	33.50	34.95	32.80	34.95	34.95	5.26%	231,810
Oct 2, 2026	33.32	33.32	30.99	33.20	33.20	1.98%	144,877
Oct 1, 2026	33.50	33.60	31.51	32.56	32.56	-2.09%	700,815
Sep 30, 2026	32.80	33.48	31.70	33.25	33.25	1.99%	182,663
Sep 29, 2026	31.99	33.00	31.99	32.60	32.60	4.69%	173,706
Sep 28, 2026	31.00	31.50	30.73	31.14	31.14	2.43%	62,745
Sep 25, 2026	30.61	32.23	29.52	30.40	30.40	-1.03%	200,502
Sep 24, 2026	31.08	32.00	30.62	30.72	30.72	-0.89%	136,851
Sep 23, 2026	30.40	32.50	30.00	30.99	30.99	2.62%	427,305
Sep 22, 2026	32.52	32.90	29.51	30.20	30.20	-6.36%	367,838
Sep 21, 2026	33.74	34.00	32.25	32.25	32.25	-0.77%	223,609
Sep 18, 2026	32.75	33.79	32.25	32.50	32.50	1.42%	608,379
Sep 17, 2026	36.10	36.10	32.05	32.05	32.05	-8.83%	797,993
Sep 16, 2026	35.08	36.00	34.00	35.15	35.15	3.38%	697,187
Sep 15, 2026	32.00	34.00	31.60	34.00	34.00	6.58%	783,885
Sep 14, 2026	30.99	32.00	30.00	31.90	31.90	8.32%	697,680
Sep 11, 2026	31.00	31.00	29.00	29.45	29.45	-1.83%	437,394
Sep 10, 2026	28.65	31.40	28.00	30.00	30.00	9.09%	312,165
Sep 9, 2026	28.00	28.48	26.70	27.50	27.50	-1.79%	137,503
Sep 8, 2026	28.31	29.29	27.90	28.00	28.00	-	265,662
Sep 7, 2026	28.00	28.02	27.30	28.00	28.00	3.70%	263,905
Sep 4, 2026	25.77	28.00	25.50	27.00	27.00	4.75%	343,585
Sep 3, 2026	25.50	25.78	24.26	25.78	25.78	6.60%	653,793
Sep 2, 2026	24.88	24.88	23.03	24.18	24.18	5.08%	423,785
Sep 1, 2026	25.60	25.60	23.01	23.01	23.01	-8.00%	446,753
Aug 31, 2026	26.40	26.40	25.00	25.01	25.01	-3.81%	471,444