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 |
| Sep 26, 2025 | 293.00 | 297.50 | 292.50 | 295.50 | 289.52 | 0.68% | 33,096 |
| Sep 25, 2025 | 301.00 | 302.00 | 293.00 | 293.50 | 287.56 | -2.81% | 44,835 |
| Sep 24, 2025 | 299.00 | 302.00 | 297.00 | 302.00 | 295.89 | 1.00% | 51,187 |
| Sep 23, 2025 | 295.00 | 300.50 | 291.50 | 299.00 | 292.95 | 1.70% | 52,865 |
| Sep 22, 2025 | 290.00 | 295.00 | 289.00 | 294.00 | 288.05 | 0.86% | 46,143 |
| Sep 19, 2025 | 299.50 | 301.50 | 288.50 | 291.50 | 285.60 | -2.02% | 62,453 |
| Sep 18, 2025 | 300.00 | 304.50 | 297.50 | 297.50 | 291.48 | -0.34% | 46,395 |
| Sep 17, 2025 | 300.00 | 302.50 | 296.00 | 298.50 | 292.46 | 0.51% | 71,770 |
| Sep 16, 2025 | 307.50 | 307.50 | 295.00 | 297.00 | 290.99 | -1.66% | 162,946 |
| Sep 15, 2025 | 294.00 | 305.50 | 294.00 | 302.00 | 295.89 | 3.96% | 106,844 |
| Sep 12, 2025 | 285.00 | 296.50 | 285.00 | 290.50 | 284.62 | 3.38% | 77,317 |
| Sep 11, 2025 | 282.00 | 286.00 | 280.50 | 281.00 | 275.31 | 0.54% | 35,210 |
| Sep 10, 2025 | 281.00 | 281.50 | 275.00 | 279.50 | 273.84 | 0.18% | 33,073 |
| Sep 9, 2025 | 288.00 | 291.50 | 278.50 | 279.00 | 273.35 | -2.79% | 32,042 |
| Sep 8, 2025 | 284.00 | 293.00 | 284.00 | 287.00 | 281.19 | 1.77% | 60,515 |
| Sep 5, 2025 | 278.00 | 283.00 | 275.00 | 282.00 | 276.29 | 1.44% | 58,935 |
| Sep 4, 2025 | 275.50 | 278.00 | 270.00 | 278.00 | 272.37 | 1.09% | 46,037 |
| Sep 3, 2025 | 268.50 | 278.50 | 268.50 | 275.00 | 269.43 | 2.61% | 106,405 |
| Sep 2, 2025 | 275.00 | 281.50 | 268.00 | 268.00 | 262.57 | -2.55% | 52,359 |
| Sep 1, 2025 | 276.50 | 282.00 | 273.50 | 275.00 | 269.43 | -0.72% | 22,378 |
| Aug 29, 2025 | 266.50 | 280.50 | 263.00 | 277.00 | 271.39 | 3.55% | 114,465 |
| Aug 28, 2025 | 274.00 | 274.00 | 267.00 | 267.50 | 262.08 | -1.47% | 21,977 |
| Aug 27, 2025 | 270.00 | 272.00 | 268.00 | 271.50 | 266.00 | 0.37% | 35,006 |
| Aug 26, 2025 | 270.00 | 274.00 | 268.50 | 270.50 | 265.02 | -1.10% | 29,073 |
| Aug 25, 2025 | 279.50 | 279.50 | 273.50 | 273.50 | 267.96 | -1.44% | 26,088 |
| Aug 22, 2025 | 275.00 | 279.00 | 274.50 | 277.50 | 271.88 | 3.93% | 114,106 |
| Aug 21, 2025 | 266.00 | 268.50 | 262.50 | 267.00 | 261.59 | -0.37% | 48,782 |
| Aug 20, 2025 | 266.00 | 270.00 | 263.00 | 268.00 | 255.56 | 0.19% | 35,454 |
| Aug 19, 2025 | 266.00 | 268.50 | 265.50 | 267.50 | 255.08 | 1.52% | 34,875 |
| Aug 18, 2025 | 260.00 | 264.50 | 259.00 | 263.50 | 251.27 | 0.76% | 17,462 |
| Aug 15, 2025 | 263.00 | 264.00 | 260.00 | 261.50 | 249.36 | -0.76% | 15,944 |
| Aug 14, 2025 | 264.00 | 268.50 | 260.00 | 263.50 | 251.27 | 1.35% | 63,608 |
| Aug 13, 2025 | 259.00 | 262.50 | 255.50 | 260.00 | 247.93 | 2.77% | 85,562 |
| Aug 12, 2025 | 250.00 | 254.50 | 245.50 | 253.00 | 241.26 | 1.20% | 40,192 |
| Aug 11, 2025 | 255.00 | 255.00 | 245.00 | 250.00 | 238.40 | -2.72% | 78,062 |
| Aug 8, 2025 | 256.00 | 263.50 | 256.00 | 257.00 | 245.07 | 0.19% | 70,532 |
| Aug 7, 2025 | 257.00 | 261.00 | 254.00 | 256.50 | 244.59 | -2.47% | 60,939 |
| Aug 6, 2025 | 266.00 | 270.00 | 262.00 | 263.00 | 250.79 | 1.35% | 88,010 |
| Aug 5, 2025 | 251.50 | 262.50 | 250.00 | 259.50 | 247.45 | 3.39% | 115,101 |
| Aug 4, 2025 | 245.00 | 253.00 | 245.00 | 251.00 | 239.35 | 3.72% | 110,065 |
| Aug 1, 2025 | 248.00 | 250.00 | 240.50 | 242.00 | 230.77 | -2.62% | 63,157 |
| Jul 31, 2025 | 249.00 | 250.50 | 247.00 | 248.50 | 236.97 | -0.20% | 80,776 |
| Jul 30, 2025 | 245.50 | 250.00 | 244.00 | 249.00 | 237.44 | 0.61% | 64,993 |
| Jul 29, 2025 | 249.50 | 249.50 | 245.00 | 247.50 | 236.01 | -0.80% | 38,827 |
| Jul 28, 2025 | 249.50 | 250.00 | 239.50 | 249.50 | 237.92 | 1.63% | 97,905 |
| Jul 25, 2025 | 246.50 | 249.00 | 244.00 | 245.50 | 234.10 | -0.41% | 58,301 |
| Jul 24, 2025 | 243.00 | 252.00 | 243.00 | 246.50 | 235.06 | 2.28% | 102,377 |
| Jul 23, 2025 | 230.50 | 242.00 | 230.50 | 241.00 | 229.81 | 4.78% | 75,994 |
| Jul 22, 2025 | 230.00 | 231.50 | 227.50 | 230.00 | 219.32 | -0.22% | 37,602 |
| Jul 21, 2025 | 235.00 | 236.50 | 230.00 | 230.50 | 219.80 | -2.74% | 19,706 |