Okeanis Eco Tankers Corp. (OSL:OET)
Norway
· Delayed Price · Currency is NOK 515.00
+23.00 (4.67%)
Apr 28, 2026, 4:25 PM CET
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 500.00 | 518.00 | 499.00 | 515.00 | 515.00 | 4.67% | 166,461 |
| Apr 27, 2026 | 488.00 | 500.00 | 488.00 | 492.00 | 492.00 | 1.23% | 93,721 |
| Apr 24, 2026 | 470.50 | 489.00 | 467.50 | 486.00 | 486.00 | 2.53% | 97,682 |
| Apr 23, 2026 | 470.00 | 477.00 | 462.00 | 474.00 | 474.00 | 2.49% | 36,749 |
| Apr 22, 2026 | 481.50 | 482.50 | 458.50 | 462.50 | 462.50 | -5.61% | 84,670 |
| Apr 21, 2026 | 492.00 | 505.00 | 486.50 | 490.00 | 490.00 | 1.98% | 86,923 |
| Apr 20, 2026 | 483.00 | 484.00 | 464.50 | 480.50 | 480.50 | -1.84% | 45,201 |
| Apr 17, 2026 | 466.00 | 498.00 | 466.00 | 489.50 | 489.50 | 4.48% | 120,379 |
| Apr 16, 2026 | 478.50 | 478.50 | 461.00 | 468.50 | 468.50 | -2.50% | 37,574 |
| Apr 15, 2026 | 462.00 | 485.50 | 459.50 | 480.50 | 480.50 | 2.02% | 91,691 |
| Apr 14, 2026 | 468.50 | 476.50 | 461.00 | 471.00 | 471.00 | -0.53% | 43,023 |
| Apr 13, 2026 | 464.00 | 473.50 | 462.00 | 473.50 | 473.50 | 1.50% | 79,861 |
| Apr 10, 2026 | 481.50 | 481.50 | 464.00 | 466.50 | 466.50 | -4.41% | 93,276 |
| Apr 9, 2026 | 489.50 | 498.50 | 486.00 | 488.00 | 488.00 | 1.46% | 107,192 |
| Apr 8, 2026 | 502.00 | 502.00 | 464.00 | 481.00 | 481.00 | -3.61% | 195,775 |
| Apr 7, 2026 | 501.00 | 518.00 | 495.50 | 499.00 | 499.00 | 0.81% | 149,577 |
| Apr 1, 2026 | 499.50 | 500.00 | 489.00 | 495.00 | 495.00 | -1.59% | 37,011 |
| Mar 31, 2026 | 489.00 | 508.00 | 480.00 | 503.00 | 503.00 | 1.21% | 80,022 |
| Mar 30, 2026 | 488.00 | 500.00 | 480.00 | 497.00 | 497.00 | 1.84% | 70,700 |
| Mar 27, 2026 | 479.00 | 488.00 | 469.00 | 488.00 | 488.00 | 0.41% | 81,953 |
| Mar 26, 2026 | 474.00 | 486.00 | 469.50 | 486.00 | 486.00 | 2.86% | 48,891 |
| Mar 25, 2026 | 490.00 | 495.50 | 469.50 | 472.50 | 472.50 | -3.57% | 110,941 |
| Mar 24, 2026 | 464.50 | 490.00 | 463.00 | 490.00 | 490.00 | 6.52% | 73,568 |
| Mar 23, 2026 | 441.00 | 463.50 | 428.00 | 460.00 | 460.00 | 1.77% | 150,221 |
| Mar 20, 2026 | 452.50 | 458.00 | 440.50 | 452.00 | 452.00 | 0.33% | 83,741 |
| Mar 19, 2026 | 454.00 | 454.00 | 433.00 | 450.50 | 450.50 | -2.28% | 124,408 |
| Mar 18, 2026 | 457.00 | 461.00 | 446.00 | 461.00 | 461.00 | 4.54% | 67,985 |
| Mar 17, 2026 | 443.00 | 447.50 | 433.50 | 441.00 | 441.00 | 1.85% | 93,227 |
| Mar 16, 2026 | 428.50 | 440.00 | 425.00 | 433.00 | 433.00 | 1.05% | 83,617 |
| Mar 13, 2026 | 428.00 | 436.00 | 419.00 | 428.50 | 428.50 | -1.61% | 174,882 |
| Mar 12, 2026 | 456.00 | 460.00 | 435.50 | 435.50 | 435.50 | -5.02% | 115,530 |
| Mar 11, 2026 | 480.00 | 480.00 | 452.50 | 458.50 | 458.50 | -4.38% | 98,560 |
| Mar 10, 2026 | 465.00 | 479.50 | 453.50 | 479.50 | 479.50 | 3.01% | 76,808 |
| Mar 9, 2026 | 450.00 | 471.00 | 444.00 | 465.50 | 465.50 | 1.86% | 135,420 |
| Mar 6, 2026 | 466.00 | 473.00 | 445.00 | 457.00 | 457.00 | -3.99% | 141,143 |
| Mar 5, 2026 | 493.00 | 493.00 | 474.50 | 476.00 | 476.00 | -1.45% | 145,897 |
| Mar 4, 2026 | 490.50 | 503.00 | 477.50 | 483.00 | 483.00 | -2.13% | 205,884 |
| Mar 3, 2026 | 512.00 | 514.00 | 479.00 | 493.50 | 493.50 | -3.05% | 242,086 |
| Mar 2, 2026 | 519.00 | 541.00 | 500.00 | 509.00 | 509.00 | 1.80% | 343,099 |
| Feb 27, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 485.25 | 1.32% | 166,330 |
| Feb 26, 2026 | 497.50 | 508.00 | 493.50 | 493.50 | 478.94 | -0.50% | 117,269 |
| Feb 25, 2026 | 501.00 | 505.00 | 489.50 | 496.00 | 481.37 | 1.54% | 115,799 |
| Feb 24, 2026 | 476.00 | 491.50 | 473.00 | 488.50 | 474.09 | 4.83% | 126,019 |
| Feb 23, 2026 | 465.00 | 471.00 | 453.50 | 466.00 | 452.25 | 1.19% | 102,826 |
| Feb 20, 2026 | 445.00 | 463.50 | 438.50 | 460.50 | 446.92 | 4.66% | 177,893 |
| Feb 19, 2026 | 435.00 | 440.00 | 420.00 | 440.00 | 427.02 | 4.51% | 195,822 |
| Feb 18, 2026 | 408.00 | 424.50 | 408.00 | 421.00 | 408.58 | 4.21% | 139,864 |
| Feb 17, 2026 | 409.50 | 411.50 | 399.50 | 404.00 | 392.08 | -1.94% | 145,998 |
| Feb 16, 2026 | 404.00 | 412.00 | 395.00 | 412.00 | 399.85 | 2.74% | 95,726 |
| Feb 13, 2026 | 392.00 | 401.50 | 391.50 | 401.00 | 389.17 | 0.25% | 38,924 |
| Feb 12, 2026 | 404.00 | 407.50 | 398.50 | 400.00 | 388.20 | 0.25% | 47,192 |
| Feb 11, 2026 | 388.00 | 406.00 | 386.00 | 399.00 | 387.23 | 3.77% | 94,889 |
| Feb 10, 2026 | 386.50 | 386.50 | 381.50 | 384.50 | 373.16 | -0.52% | 31,758 |
| Feb 9, 2026 | 390.00 | 394.50 | 385.50 | 386.50 | 375.10 | -0.64% | 50,803 |
| Feb 6, 2026 | 383.00 | 389.00 | 376.00 | 389.00 | 377.53 | 1.30% | 24,746 |
| Feb 5, 2026 | 375.00 | 385.50 | 375.00 | 384.00 | 372.67 | 0.92% | 43,863 |
| Feb 4, 2026 | 393.00 | 393.50 | 380.50 | 380.50 | 369.28 | -2.81% | 34,251 |
| Feb 3, 2026 | 396.00 | 403.50 | 390.50 | 391.50 | 379.95 | -0.13% | 112,564 |
| Feb 2, 2026 | 381.50 | 396.00 | 377.00 | 392.00 | 380.44 | 1.16% | 62,403 |
| Jan 30, 2026 | 384.00 | 390.00 | 381.00 | 387.50 | 376.07 | 1.31% | 82,321 |
| Jan 29, 2026 | 388.00 | 392.50 | 379.00 | 382.50 | 371.22 | -0.65% | 75,898 |
| Jan 28, 2026 | 378.00 | 385.00 | 373.50 | 385.00 | 373.64 | 2.26% | 76,554 |
| Jan 27, 2026 | 374.50 | 382.50 | 374.00 | 376.50 | 365.39 | -0.26% | 75,026 |
| Jan 26, 2026 | 381.00 | 386.50 | 376.00 | 377.50 | 366.36 | 0.80% | 175,699 |
| Jan 23, 2026 | 377.00 | 377.00 | 365.00 | 374.50 | 363.45 | 0.40% | 112,856 |
| Jan 22, 2026 | 382.00 | 383.50 | 370.50 | 373.00 | 362.00 | -0.67% | 101,272 |
| Jan 21, 2026 | 379.50 | 379.50 | 365.50 | 375.50 | 364.42 | -4.57% | 302,483 |
| Jan 20, 2026 | 399.50 | 402.50 | 390.00 | 393.50 | 381.89 | -1.75% | 73,139 |
| Jan 19, 2026 | 396.50 | 400.50 | 390.00 | 400.50 | 388.69 | -0.99% | 37,177 |
| Jan 16, 2026 | 394.00 | 404.50 | 393.50 | 404.50 | 392.57 | 3.32% | 66,247 |
| Jan 15, 2026 | 405.00 | 405.00 | 390.00 | 391.50 | 379.95 | -4.40% | 81,526 |
| Jan 14, 2026 | 405.00 | 414.50 | 400.50 | 409.50 | 397.42 | 2.50% | 154,970 |
| Jan 13, 2026 | 390.00 | 401.00 | 382.50 | 399.50 | 387.72 | 2.83% | 104,216 |
| Jan 12, 2026 | 384.00 | 388.50 | 380.50 | 388.50 | 377.04 | 2.10% | 93,149 |
| Jan 9, 2026 | 384.00 | 386.00 | 378.00 | 380.50 | 369.28 | 2.28% | 82,057 |
| Jan 8, 2026 | 361.00 | 376.50 | 361.00 | 372.00 | 361.03 | 6.13% | 195,140 |
| Jan 7, 2026 | 335.00 | 353.00 | 330.00 | 350.50 | 340.16 | 3.85% | 152,471 |
| Jan 6, 2026 | 330.00 | 337.50 | 321.00 | 337.50 | 327.54 | 2.27% | 57,070 |
| Jan 5, 2026 | 323.50 | 335.50 | 322.00 | 330.00 | 320.27 | 1.69% | 84,144 |
| Jan 2, 2026 | 338.00 | 338.00 | 323.00 | 324.50 | 314.93 | -4.14% | 55,569 |
| Dec 30, 2025 | 339.50 | 341.00 | 333.00 | 338.50 | 328.51 | 1.20% | 55,365 |
| Dec 29, 2025 | 331.50 | 335.50 | 330.00 | 334.50 | 324.63 | 1.98% | 41,928 |
| Dec 23, 2025 | 336.50 | 338.50 | 321.50 | 328.00 | 318.32 | -4.37% | 138,232 |
| Dec 22, 2025 | 350.50 | 353.50 | 340.00 | 343.00 | 332.88 | 0.15% | 36,155 |
| Dec 19, 2025 | 349.50 | 350.00 | 340.50 | 342.50 | 332.40 | -4.20% | 86,608 |
| Dec 18, 2025 | 361.50 | 365.50 | 356.00 | 357.50 | 346.95 | -0.69% | 24,519 |
| Dec 17, 2025 | 363.50 | 370.50 | 360.00 | 360.00 | 349.38 | -0.41% | 34,855 |
| Dec 16, 2025 | 361.00 | 363.00 | 355.50 | 361.50 | 350.84 | 0.14% | 50,287 |
| Dec 15, 2025 | 365.00 | 367.00 | 360.00 | 361.00 | 350.35 | -1.37% | 25,239 |
| Dec 12, 2025 | 367.00 | 367.00 | 362.00 | 366.00 | 355.20 | 0.27% | 24,038 |
| Dec 11, 2025 | 361.50 | 368.00 | 360.00 | 365.00 | 354.23 | 0.97% | 32,166 |
| Dec 10, 2025 | 360.50 | 366.50 | 360.50 | 361.50 | 350.84 | -1.09% | 37,945 |
| Dec 9, 2025 | 376.00 | 376.50 | 364.00 | 365.50 | 354.72 | -2.79% | 34,601 |
| Dec 8, 2025 | 375.50 | 381.00 | 374.50 | 376.00 | 364.91 | 1.90% | 47,378 |
| Dec 5, 2025 | 365.00 | 372.00 | 362.50 | 369.00 | 358.12 | 1.23% | 27,235 |
| Dec 4, 2025 | 368.00 | 368.00 | 363.00 | 364.50 | 353.75 | -1.35% | 33,640 |
| Dec 3, 2025 | 360.00 | 373.50 | 360.00 | 369.50 | 358.60 | 3.65% | 53,128 |
| Dec 2, 2025 | 362.00 | 362.00 | 349.00 | 356.50 | 345.98 | -1.25% | 50,508 |
| Dec 1, 2025 | 366.50 | 368.00 | 358.00 | 361.00 | 350.35 | -3.73% | 56,129 |
| Nov 28, 2025 | 376.00 | 377.50 | 371.50 | 375.00 | 356.57 | 0.81% | 47,963 |