OMC Tankers Ltd. (OSL:OMC)
Norway · Delayed Price · Currency is NOK 29.95
-1.35 (-4.31%)
At close: Nov 13, 2026
OMC Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.70 | 31.50 | 29.95 | 29.95 | 29.95 | -4.31% | 202,452 |
| Nov 12, 2026 | 32.40 | 32.45 | 30.70 | 31.30 | 31.30 | -3.25% | 67,865 |
| Nov 11, 2026 | 32.65 | 33.40 | 32.00 | 32.35 | 32.35 | -0.92% | 81,625 |
| Nov 10, 2026 | 32.00 | 33.20 | 31.75 | 32.65 | 32.65 | 2.03% | 113,208 |
| Nov 9, 2026 | 30.90 | 33.90 | 30.90 | 32.00 | 32.00 | 3.73% | 96,053 |
| Nov 6, 2026 | 31.45 | 32.00 | 30.05 | 30.85 | 30.85 | -3.59% | 124,950 |
| Nov 5, 2026 | 31.50 | 33.65 | 31.45 | 32.00 | 32.00 | -3.18% | 83,426 |
| Nov 4, 2026 | 32.40 | 35.50 | 32.40 | 33.05 | 33.05 | 0.76% | 128,920 |
| Nov 3, 2026 | 34.00 | 35.40 | 32.40 | 32.80 | 32.80 | -4.09% | 159,171 |
| Nov 2, 2026 | 36.00 | 37.15 | 34.20 | 34.20 | 34.20 | -5.00% | 181,575 |
| Oct 30, 2026 | 36.10 | 36.95 | 35.65 | 36.00 | 36.00 | -0.41% | 35,240 |
| Oct 29, 2026 | 35.85 | 36.30 | 34.85 | 36.15 | 36.15 | 0.70% | 79,888 |
| Oct 28, 2026 | 35.45 | 36.45 | 35.45 | 35.90 | 35.90 | -0.28% | 54,552 |
| Oct 27, 2026 | 36.70 | 36.70 | 35.00 | 36.00 | 36.00 | -0.96% | 145,482 |
| Oct 26, 2026 | 35.60 | 36.70 | 34.70 | 36.35 | 36.35 | 1.96% | 125,345 |
| Oct 23, 2026 | 36.40 | 37.00 | 35.30 | 35.65 | 35.65 | -2.46% | 108,817 |
| Oct 22, 2026 | 39.05 | 39.45 | 36.45 | 36.55 | 36.55 | -7.12% | 259,399 |
| Oct 21, 2026 | 38.05 | 39.35 | 37.50 | 39.35 | 39.35 | 0.90% | 395,483 |
| Oct 20, 2026 | 39.60 | 40.25 | 37.60 | 39.00 | 39.00 | -1.64% | 240,483 |
| Oct 19, 2026 | 40.05 | 40.75 | 38.90 | 39.65 | 39.65 | -4.00% | 367,114 |
| Oct 16, 2026 | 42.10 | 43.10 | 38.60 | 41.30 | 41.30 | 2.23% | 699,133 |
| Oct 15, 2026 | 43.90 | 44.00 | 40.00 | 40.40 | 40.40 | -7.76% | 388,581 |
| Oct 14, 2026 | 42.00 | 45.11 | 41.80 | 43.80 | 43.80 | 8.19% | 508,357 |
| Oct 13, 2026 | 38.18 | 41.00 | 38.01 | 40.49 | 40.49 | 5.22% | 463,435 |
| Oct 12, 2026 | 39.58 | 41.00 | 38.41 | 38.48 | 38.48 | -3.04% | 406,180 |
| Oct 9, 2026 | 35.61 | 40.20 | 35.60 | 39.68 | 39.68 | 13.39% | 546,335 |
| Oct 8, 2026 | 34.97 | 35.59 | 33.00 | 35.00 | 35.00 | 6.50% | 235,301 |
| Oct 7, 2026 | 33.80 | 34.00 | 32.80 | 32.86 | 32.86 | -1.26% | 59,854 |
| Oct 6, 2026 | 35.00 | 35.00 | 32.78 | 33.28 | 33.28 | -4.76% | 131,289 |
| 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 |