Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
30.16
-0.59 (-1.92%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 31.00 | 31.00 | 29.77 | 30.16 | 30.16 | -1.92% | 339,549 |
| Sep 15, 2025 | 30.32 | 31.10 | 30.29 | 30.75 | 30.75 | 5.09% | 231,891 |
| Sep 12, 2025 | 29.73 | 29.94 | 29.10 | 29.26 | 29.26 | 1.67% | 186,924 |
| Sep 11, 2025 | 28.61 | 28.84 | 28.13 | 28.78 | 28.78 | 2.49% | 98,630 |
| Sep 10, 2025 | 27.95 | 28.40 | 27.88 | 28.08 | 28.08 | -0.64% | 81,783 |
| Sep 9, 2025 | 28.60 | 28.75 | 27.87 | 28.26 | 28.26 | -1.26% | 106,521 |
| Sep 8, 2025 | 29.07 | 29.40 | 28.30 | 28.62 | 28.62 | 1.38% | 131,697 |
| Sep 5, 2025 | 27.59 | 28.25 | 27.59 | 28.23 | 28.23 | 2.47% | 129,963 |
| Sep 4, 2025 | 27.13 | 27.65 | 26.79 | 27.55 | 27.55 | 0.51% | 76,019 |
| Sep 3, 2025 | 27.19 | 27.73 | 27.15 | 27.41 | 27.41 | 2.09% | 126,049 |
| Sep 2, 2025 | 27.51 | 27.51 | 26.43 | 26.85 | 26.85 | -2.61% | 213,992 |
| Aug 29, 2025 | 27.65 | 27.85 | 27.21 | 27.57 | 27.57 | 2.64% | 132,549 |
| Aug 28, 2025 | 26.47 | 26.86 | 26.39 | 26.86 | 26.86 | 0.56% | 93,696 |
| Aug 27, 2025 | 26.23 | 26.89 | 26.23 | 26.71 | 26.71 | 1.64% | 143,639 |
| Aug 26, 2025 | 26.85 | 26.85 | 26.09 | 26.28 | 26.28 | -1.76% | 99,546 |
| Aug 25, 2025 | 27.37 | 27.37 | 26.56 | 26.75 | 26.75 | -1.94% | 105,980 |
| Aug 22, 2025 | 27.20 | 27.55 | 27.04 | 27.28 | 27.28 | -0.87% | 102,964 |
| Aug 21, 2025 | 26.39 | 27.60 | 26.38 | 27.52 | 26.83 | 5.85% | 248,691 |
| Aug 20, 2025 | 26.10 | 26.13 | 25.75 | 26.00 | 25.35 | 2.08% | 79,605 |
| Aug 19, 2025 | 26.08 | 26.20 | 25.47 | 25.47 | 24.83 | -2.49% | 95,191 |
| Aug 18, 2025 | 26.08 | 26.29 | 25.80 | 26.12 | 25.47 | 0.77% | 87,878 |
| Aug 15, 2025 | 25.80 | 26.03 | 25.68 | 25.92 | 25.27 | 1.45% | 71,764 |
| Aug 14, 2025 | 25.80 | 25.92 | 25.34 | 25.55 | 24.91 | -1.28% | 116,229 |
| Aug 13, 2025 | 25.30 | 25.92 | 25.00 | 25.88 | 25.23 | 4.52% | 145,310 |
| Aug 12, 2025 | 24.37 | 25.00 | 24.31 | 24.76 | 24.14 | 2.31% | 184,488 |
| Aug 11, 2025 | 24.36 | 24.73 | 23.82 | 24.20 | 23.60 | -0.98% | 380,072 |
| Aug 8, 2025 | 25.42 | 25.49 | 24.14 | 24.44 | 23.83 | -1.69% | 173,851 |
| Aug 7, 2025 | 25.02 | 25.24 | 24.63 | 24.86 | 24.24 | -1.51% | 126,859 |
| Aug 6, 2025 | 25.66 | 26.10 | 25.17 | 25.24 | 24.61 | -1.10% | 145,658 |
| Aug 5, 2025 | 25.39 | 25.59 | 25.00 | 25.52 | 24.88 | 5.15% | 194,294 |
| Aug 4, 2025 | 24.20 | 24.44 | 24.01 | 24.27 | 23.66 | 2.84% | 66,188 |
| Aug 1, 2025 | 23.56 | 23.92 | 23.34 | 23.60 | 23.01 | -0.25% | 66,852 |
| Jul 31, 2025 | 24.15 | 24.20 | 23.58 | 23.66 | 23.07 | -1.62% | 45,162 |
| Jul 30, 2025 | 23.74 | 24.40 | 23.67 | 24.05 | 23.45 | -0.99% | 81,280 |
| Jul 29, 2025 | 23.99 | 24.42 | 23.92 | 24.29 | 23.68 | -1.66% | 86,571 |
| Jul 28, 2025 | 24.38 | 24.70 | 24.28 | 24.70 | 24.08 | 2.96% | 85,339 |
| Jul 25, 2025 | 24.24 | 24.24 | 23.90 | 23.99 | 23.39 | -1.92% | 100,564 |
| Jul 24, 2025 | 24.46 | 24.53 | 24.00 | 24.46 | 23.85 | 2.77% | 300,208 |
| Jul 23, 2025 | 23.60 | 23.95 | 23.51 | 23.80 | 23.21 | 4.98% | 211,112 |
| Jul 22, 2025 | 22.55 | 22.72 | 22.38 | 22.67 | 22.10 | 0.18% | 71,191 |
| Jul 21, 2025 | 22.81 | 22.88 | 22.55 | 22.63 | 22.06 | -2.03% | 102,445 |
| Jul 18, 2025 | 22.96 | 23.52 | 22.96 | 23.10 | 22.52 | 0.92% | 125,061 |
| Jul 17, 2025 | 22.73 | 22.93 | 22.45 | 22.89 | 22.32 | 0.93% | 44,266 |
| Jul 16, 2025 | 22.69 | 22.93 | 22.60 | 22.68 | 22.11 | -1.56% | 76,114 |
| Jul 15, 2025 | 23.44 | 23.44 | 23.04 | 23.04 | 22.46 | -1.62% | 65,023 |
| Jul 14, 2025 | 23.65 | 23.94 | 23.27 | 23.42 | 22.83 | -2.25% | 47,348 |
| Jul 11, 2025 | 23.52 | 24.02 | 23.49 | 23.96 | 23.36 | 2.17% | 72,297 |
| Jul 10, 2025 | 22.81 | 23.57 | 22.81 | 23.45 | 22.86 | 1.96% | 82,571 |
| Jul 9, 2025 | 23.36 | 23.36 | 22.73 | 23.00 | 22.43 | -1.54% | 70,592 |
| Jul 8, 2025 | 23.82 | 24.06 | 23.31 | 23.36 | 22.78 | -2.95% | 130,136 |