Nordic American Tanker (B3O) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 6.57 | 6.59 | 6.20 | 6.20 | 6.20 | -5.34% | 2,000 | 1.41 |
| Nov 03, 2026 | 6.49 | 6.55 | 6.39 | 6.55 | 6.55 | -1.58% | 40 | 0.03 |
| Nov 02, 2026 | 7.18 | 7.18 | 6.66 | 6.66 | 6.66 | -5.80% | 5,300 | 3.97 |
| Oct 30, 2026 | 7.18 | 7.18 | 7.07 | 7.07 | 7.07 | -1.60% | 0 | 0.00 |
| Oct 29, 2026 | 7.10 | 7.18 | 7.03 | 7.18 | 7.18 | +1.56% | 0 | 0.00 |
| Oct 28, 2026 | 6.92 | 7.22 | 6.89 | 7.07 | 7.07 | -1.53% | 100 | 0.07 |
| Oct 27, 2026 | 7.00 | 7.35 | 7.00 | 7.18 | 7.18 | +4.06% | 3,000 | 2.33 |
| Oct 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | +2.37% | 0 | 0.00 |
| Oct 23, 2026 | 6.65 | 6.93 | 6.65 | 6.74 | 6.74 | -0.66% | 350 | 0.26 |
| Oct 22, 2026 | 6.72 | 7.10 | 6.72 | 6.79 | 6.79 | +4.22% | 4,350 | 3.20 |
| Oct 21, 2026 | 6.72 | 6.72 | 6.51 | 6.51 | 6.51 | -1.06% | 150 | 0.11 |
| Oct 20, 2026 | 6.61 | 6.91 | 6.58 | 6.58 | 6.58 | +0.30% | 3,300 | 2.53 |
| Oct 19, 2026 | 6.84 | 7.02 | 6.56 | 6.56 | 6.56 | -6.02% | 1,945 | 1.53 |
| Oct 16, 2026 | 7.05 | 7.16 | 6.91 | 6.98 | 6.98 | -0.29% | 1,124 | 0.89 |
| Oct 15, 2026 | 7.26 | 7.35 | 7.00 | 7.00 | 7.00 | -5.15% | 1,700 | 1.38 |
| Oct 14, 2026 | 7.80 | 7.81 | 7.38 | 7.38 | 7.38 | -4.16% | 1,000 | 0.82 |
| Oct 13, 2026 | 7.92 | 7.93 | 7.70 | 7.70 | 7.70 | -1.91% | 316 | 0.26 |
| Oct 12, 2026 | 7.51 | 7.91 | 7.50 | 7.85 | 7.85 | +2.55% | 3,958 | 3.45 |
| Oct 09, 2026 | 7.62 | 7.79 | 7.55 | 7.66 | 7.66 | +0.79% | 1,607 | 1.43 |
| Oct 08, 2026 | 7.27 | 7.66 | 7.26 | 7.60 | 7.60 | +4.11% | 2,000 | 1.83 |
| Oct 07, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | -0.61% | 0 | 0.00 |
| Oct 06, 2026 | 7.53 | 7.53 | 7.34 | 7.34 | 7.34 | -2.13% | 0 | 0.00 |
| Oct 05, 2026 | 7.59 | 7.72 | 7.36 | 7.50 | 7.50 | +1.56% | 8,080 | 7.78 |
| Oct 02, 2026 | 7.23 | 7.39 | 7.23 | 7.39 | 7.39 | +2.36% | 600 | 0.58 |
| Oct 01, 2026 | 7.08 | 7.22 | 6.90 | 7.22 | 7.22 | +3.07% | 4,943 | 5.20 |
| Sep 30, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | +0.00% | 300 | 0.32 |
| Sep 29, 2026 | 6.81 | 7.00 | 6.73 | 7.00 | 7.00 | +2.71% | 9,000 | 11.21 |
| Sep 28, 2026 | 6.87 | 7.00 | 6.76 | 6.82 | 6.82 | +4.05% | 1,299 | 1.66 |
| Sep 25, 2026 | 6.71 | 6.71 | 6.55 | 6.55 | 6.55 | -0.53% | 0 | 0.00 |
| Sep 24, 2026 | 6.62 | 6.62 | 6.59 | 6.59 | 6.59 | -1.35% | 0 | 0.00 |
| Sep 23, 2026 | 6.68 | 6.71 | 6.68 | 6.68 | 6.68 | -0.07% | 9,007 | 14.09 |
| Sep 22, 2026 | 6.93 | 6.93 | 6.68 | 6.68 | 6.68 | -5.32% | 1,493 | 2.42 |
| Sep 21, 2026 | 7.18 | 7.35 | 7.03 | 7.06 | 7.06 | +0.36% | 290 | 0.47 |
| Sep 18, 2026 | 7.11 | 7.11 | 7.03 | 7.03 | 7.03 | +1.74% | 0 | 0.00 |
| Sep 17, 2026 | 6.96 | 6.97 | 6.91 | 6.91 | 6.91 | -0.79% | 0 | 0.00 |
| Sep 16, 2026 | 6.79 | 6.97 | 6.60 | 6.97 | 6.97 | +6.25% | 0 | 0.00 |
| Sep 15, 2026 | 6.53 | 6.56 | 6.52 | 6.56 | 6.56 | +2.42% | 0 | 0.00 |
| Sep 14, 2026 | 6.38 | 6.56 | 6.38 | 6.40 | 6.40 | +5.35% | 200 | 0.31 |
| Sep 11, 2026 | 6.21 | 6.21 | 6.08 | 6.08 | 6.08 | +0.91% | 0 | 0.00 |
| Sep 10, 2026 | 6.11 | 6.20 | 6.02 | 6.02 | 6.02 | +0.89% | 2,100 | 2.79 |
| Sep 09, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.97 | -0.65% | 0 | 0.00 |
| Sep 08, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.01 | +1.21% | 400 | 0.54 |
| Sep 07, 2026 | 6.11 | 6.24 | 6.11 | 6.17 | 5.93 | -2.29% | 100 | 0.13 |
| Sep 04, 2026 | 6.10 | 6.31 | 5.97 | 6.31 | 6.07 | +4.82% | 400 | 0.53 |
| Sep 03, 2026 | 6.05 | 6.11 | 6.02 | 6.02 | 5.79 | +1.68% | 0 | 0.00 |
| Sep 02, 2026 | 5.93 | 6.07 | 5.92 | 5.92 | 5.70 | -0.16% | 1,300 | 1.77 |
| Sep 01, 2026 | 5.87 | 5.93 | 5.82 | 5.93 | 5.71 | +1.97% | 300 | 0.40 |
| Aug 31, 2026 | 5.88 | 5.88 | 5.82 | 5.82 | 5.60 | -1.51% | 800 | 1.08 |
| Aug 28, 2026 | 5.83 | 5.90 | 5.79 | 5.90 | 5.68 | +0.07% | 100 | 0.13 |
| Aug 27, 2026 | 5.57 | 5.90 | 5.57 | 5.90 | 5.68 | +6.13% | 8,300 | 13.27 |
