Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
24.18
-0.43 (-1.75%)
May 7, 2025, 4:00 PM EDT - Market closed
Okeanis Eco Tankers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 7, 2025 | 24.40 | 24.40 | 23.91 | 24.13 | - | -1.95% | 79,747 |
May 6, 2025 | 24.82 | 25.13 | 24.27 | 24.61 | 24.61 | -0.97% | 114,257 |
May 5, 2025 | 25.00 | 25.25 | 24.66 | 24.85 | 24.85 | 3.63% | 131,206 |
May 2, 2025 | 23.68 | 24.02 | 23.44 | 23.98 | 23.98 | 1.05% | 131,692 |
May 1, 2025 | 23.90 | 24.43 | 23.65 | 23.73 | 23.73 | -0.17% | 132,979 |
Apr 30, 2025 | 22.90 | 23.83 | 22.90 | 23.77 | 23.77 | 1.28% | 126,874 |
Apr 29, 2025 | 23.32 | 23.67 | 23.25 | 23.47 | 23.47 | 1.43% | 74,620 |
Apr 28, 2025 | 22.75 | 23.23 | 21.76 | 23.14 | 23.14 | 0.39% | 130,845 |
Apr 25, 2025 | 22.72 | 23.35 | 22.54 | 23.05 | 23.05 | 1.27% | 86,641 |
Apr 24, 2025 | 22.43 | 22.86 | 22.17 | 22.76 | 22.76 | 3.41% | 130,611 |
Apr 23, 2025 | 21.78 | 22.32 | 21.60 | 22.01 | 22.01 | 2.95% | 110,978 |
Apr 22, 2025 | 21.75 | 21.88 | 21.14 | 21.38 | 21.38 | 1.09% | 97,178 |
Apr 21, 2025 | 21.60 | 21.60 | 21.06 | 21.15 | 21.15 | -1.72% | 76,974 |
Apr 17, 2025 | 21.01 | 21.53 | 20.94 | 21.52 | 21.52 | 3.26% | 95,153 |
Apr 16, 2025 | 20.24 | 20.87 | 20.24 | 20.84 | 20.84 | 3.32% | 90,901 |
Apr 15, 2025 | 20.70 | 21.13 | 20.00 | 20.17 | 20.17 | -2.28% | 167,407 |
Apr 14, 2025 | 21.01 | 21.15 | 20.53 | 20.64 | 20.64 | 0.54% | 161,818 |
Apr 11, 2025 | 19.94 | 20.61 | 19.94 | 20.53 | 20.53 | 5.72% | 146,816 |
Apr 10, 2025 | 19.63 | 19.90 | 19.13 | 19.42 | 19.42 | -3.19% | 108,526 |
Apr 9, 2025 | 18.75 | 20.45 | 18.60 | 20.06 | 20.06 | 6.65% | 235,209 |
Apr 8, 2025 | 20.07 | 20.08 | 18.64 | 18.81 | 18.81 | -4.32% | 238,530 |
Apr 7, 2025 | 18.28 | 19.91 | 17.91 | 19.66 | 19.66 | 6.04% | 401,175 |
Apr 4, 2025 | 18.93 | 19.22 | 18.15 | 18.54 | 18.54 | -10.95% | 403,930 |
Apr 3, 2025 | 20.99 | 21.77 | 20.79 | 20.82 | 20.82 | -4.10% | 224,686 |
Apr 2, 2025 | 21.50 | 21.72 | 21.24 | 21.71 | 21.71 | -0.23% | 89,843 |
Apr 1, 2025 | 22.13 | 22.20 | 21.71 | 21.76 | 21.76 | -1.54% | 81,684 |
Mar 31, 2025 | 21.90 | 22.32 | 21.58 | 22.10 | 22.10 | -2.30% | 181,384 |
Mar 28, 2025 | 21.96 | 22.74 | 21.96 | 22.62 | 22.62 | 3.19% | 304,644 |
Mar 27, 2025 | 22.00 | 22.57 | 21.80 | 21.92 | 21.92 | -2.88% | 242,422 |
Mar 26, 2025 | 22.49 | 22.70 | 22.39 | 22.57 | 22.57 | 0.53% | 143,228 |
Mar 25, 2025 | 23.08 | 23.11 | 22.31 | 22.45 | 22.45 | -1.62% | 85,653 |
Mar 24, 2025 | 22.49 | 23.06 | 22.40 | 22.82 | 22.82 | 0.57% | 169,386 |
Mar 21, 2025 | 23.08 | 23.28 | 22.61 | 22.69 | 22.69 | -3.36% | 182,522 |
Mar 20, 2025 | 22.96 | 23.68 | 22.84 | 23.48 | 23.48 | 0.60% | 157,549 |
Mar 19, 2025 | 22.97 | 23.57 | 22.69 | 23.34 | 23.34 | 4.43% | 142,725 |
Mar 18, 2025 | 22.62 | 22.74 | 22.35 | 22.35 | 22.35 | 0.09% | 122,228 |
Mar 17, 2025 | 22.34 | 22.75 | 22.21 | 22.33 | 22.33 | 2.34% | 112,714 |
Mar 14, 2025 | 21.39 | 21.82 | 21.33 | 21.82 | 21.82 | 1.77% | 115,662 |
Mar 13, 2025 | 21.51 | 21.93 | 21.30 | 21.44 | 21.44 | -0.92% | 95,316 |
Mar 12, 2025 | 21.01 | 21.72 | 20.96 | 21.64 | 21.64 | 4.29% | 193,617 |
Mar 11, 2025 | 20.89 | 21.19 | 20.51 | 20.75 | 20.75 | 2.22% | 246,716 |
Mar 10, 2025 | 21.29 | 21.49 | 20.16 | 20.30 | 20.30 | -6.84% | 311,839 |
Mar 7, 2025 | 21.56 | 21.94 | 21.50 | 21.79 | 21.79 | 2.40% | 104,991 |
Mar 6, 2025 | 21.18 | 21.55 | 20.94 | 21.28 | 21.28 | 4.47% | 130,734 |
Mar 5, 2025 | 21.08 | 21.30 | 20.36 | 20.37 | 20.37 | -2.63% | 104,807 |
Mar 4, 2025 | 20.42 | 21.15 | 19.90 | 20.92 | 20.92 | 1.36% | 188,747 |
Mar 3, 2025 | 21.15 | 21.55 | 20.10 | 20.64 | 20.64 | -1.76% | 423,715 |
Feb 28, 2025 | 20.51 | 21.45 | 20.50 | 21.01 | 20.66 | 1.94% | 190,649 |
Feb 27, 2025 | 21.70 | 21.78 | 20.58 | 20.61 | 20.27 | -4.76% | 239,353 |
Feb 26, 2025 | 21.79 | 22.37 | 21.64 | 21.64 | 21.28 | 0.84% | 187,237 |