Okeanis Eco Tankers Corp. (OSL:OET)
Norway
· Delayed Price · Currency is NOK 369.00
+4.50 (1.23%)
At close: Dec 5, 2025
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 365.00 | 372.00 | 362.50 | 369.00 | 369.00 | 1.23% | 27,235 |
| Dec 4, 2025 | 368.00 | 368.00 | 363.00 | 364.50 | 364.50 | -1.35% | 33,640 |
| Dec 3, 2025 | 360.00 | 373.50 | 360.00 | 369.50 | 369.50 | 3.65% | 53,128 |
| Dec 2, 2025 | 362.00 | 362.00 | 349.00 | 356.50 | 356.50 | -1.25% | 50,508 |
| Dec 1, 2025 | 366.50 | 368.00 | 358.00 | 361.00 | 361.00 | -3.73% | 56,129 |
| Nov 28, 2025 | 376.00 | 377.50 | 371.50 | 375.00 | 367.41 | 0.81% | 47,963 |
| Nov 27, 2025 | 372.50 | 375.00 | 370.00 | 372.00 | 364.47 | -0.40% | 42,642 |
| Nov 26, 2025 | 376.00 | 379.50 | 371.00 | 373.50 | 365.94 | 0.54% | 68,900 |
| Nov 25, 2025 | 379.00 | 383.50 | 368.50 | 371.50 | 363.98 | -0.54% | 107,301 |
| Nov 24, 2025 | 382.50 | 382.50 | 368.50 | 373.50 | 365.94 | -1.19% | 129,559 |
| Nov 21, 2025 | 372.00 | 381.00 | 364.00 | 378.00 | 370.35 | -0.53% | 144,366 |
| Nov 20, 2025 | 377.00 | 382.00 | 373.50 | 380.00 | 372.31 | 1.47% | 129,325 |
| Nov 19, 2025 | 370.00 | 375.00 | 363.50 | 374.50 | 366.92 | -4.59% | 175,554 |
| Nov 18, 2025 | 387.00 | 395.00 | 383.00 | 392.50 | 384.55 | 0.90% | 71,436 |
| Nov 17, 2025 | 384.00 | 393.50 | 383.50 | 389.00 | 381.12 | 1.70% | 65,867 |
| Nov 14, 2025 | 383.50 | 387.00 | 375.50 | 382.50 | 374.76 | -1.29% | 170,276 |
| Nov 13, 2025 | 374.50 | 387.50 | 371.00 | 387.50 | 379.65 | 7.04% | 239,186 |
| Nov 12, 2025 | 355.50 | 362.50 | 355.50 | 362.00 | 354.67 | 2.12% | 81,789 |
| Nov 11, 2025 | 346.00 | 357.00 | 343.50 | 354.50 | 347.32 | 3.05% | 156,923 |
| Nov 10, 2025 | 346.50 | 346.50 | 337.50 | 344.00 | 337.04 | 1.33% | 29,258 |
| Nov 7, 2025 | 339.00 | 346.00 | 337.50 | 339.50 | 332.63 | -0.73% | 28,886 |
| Nov 6, 2025 | 337.00 | 347.50 | 337.00 | 342.00 | 335.08 | 1.48% | 22,066 |
| Nov 5, 2025 | 336.00 | 343.00 | 333.50 | 337.00 | 330.18 | -0.59% | 22,927 |
| Nov 4, 2025 | 340.50 | 342.00 | 334.00 | 339.00 | 332.14 | -3.28% | 61,200 |
| Nov 3, 2025 | 356.50 | 358.00 | 344.50 | 350.50 | 343.40 | 0.29% | 103,271 |
| Oct 31, 2025 | 344.00 | 352.00 | 341.00 | 349.50 | 342.42 | 1.60% | 101,521 |
| Oct 30, 2025 | 342.00 | 347.00 | 339.00 | 344.00 | 337.04 | 1.78% | 95,498 |
| Oct 29, 2025 | 332.50 | 344.00 | 332.50 | 338.00 | 331.16 | 2.11% | 76,196 |
| Oct 28, 2025 | 329.50 | 337.50 | 329.00 | 331.00 | 324.30 | 1.85% | 73,853 |
| Oct 27, 2025 | 329.00 | 329.00 | 321.50 | 325.00 | 318.42 | -1.37% | 75,820 |
| Oct 24, 2025 | 327.00 | 332.50 | 322.50 | 329.50 | 322.83 | 1.70% | 58,399 |
| Oct 23, 2025 | 320.00 | 328.50 | 307.00 | 324.00 | 317.44 | 4.68% | 190,629 |
| Oct 22, 2025 | 308.00 | 315.00 | 305.50 | 309.50 | 303.23 | -0.48% | 39,516 |
| Oct 21, 2025 | 320.00 | 320.00 | 307.50 | 311.00 | 304.70 | -1.27% | 39,060 |
| Oct 20, 2025 | 308.00 | 319.50 | 308.00 | 315.00 | 308.62 | 2.44% | 56,939 |
| Oct 17, 2025 | 308.00 | 310.00 | 299.00 | 307.50 | 301.27 | -0.65% | 53,631 |
| Oct 16, 2025 | 299.50 | 310.00 | 299.50 | 309.50 | 303.23 | 3.17% | 94,341 |
| Oct 15, 2025 | 291.50 | 300.50 | 290.50 | 300.00 | 293.93 | 4.17% | 25,417 |
| Oct 14, 2025 | 303.00 | 303.00 | 286.50 | 288.00 | 282.17 | -4.32% | 65,070 |
| Oct 13, 2025 | 302.00 | 306.50 | 294.50 | 301.00 | 294.91 | 0.17% | 180,182 |
| Oct 10, 2025 | 293.00 | 301.50 | 291.00 | 300.50 | 294.42 | 3.09% | 79,945 |
| Oct 9, 2025 | 281.00 | 292.00 | 281.00 | 291.50 | 285.60 | 4.48% | 45,418 |
| Oct 8, 2025 | 279.50 | 285.50 | 278.50 | 279.00 | 273.35 | 0.18% | 37,109 |
| Oct 7, 2025 | 291.00 | 291.00 | 277.50 | 278.50 | 272.86 | -4.46% | 57,670 |
| Oct 6, 2025 | 286.50 | 293.50 | 286.50 | 291.50 | 285.60 | -0.17% | 40,739 |
| Oct 3, 2025 | 292.00 | 297.00 | 289.50 | 292.00 | 286.09 | 0.86% | 42,507 |
| Oct 2, 2025 | 292.50 | 297.00 | 289.00 | 289.50 | 283.64 | -0.34% | 48,769 |
| Oct 1, 2025 | 293.00 | 295.00 | 288.50 | 290.50 | 284.62 | -1.19% | 48,530 |
| Sep 30, 2025 | 291.00 | 296.50 | 287.50 | 294.00 | 288.05 | 0.34% | 96,887 |
| Sep 29, 2025 | 298.00 | 298.00 | 291.50 | 293.00 | 287.07 | -0.85% | 68,693 |