Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
25.61
-0.57 (-2.18%)
At close: Nov 4, 2024, 4:00 PM
25.86
+0.25 (0.98%)
Pre-market: Nov 5, 2024, 9:12 AM EST
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 25.85 | 26.03 | 25.56 | 25.61 | 25.61 | -2.18% | 158,562 |
| Nov 1, 2024 | 26.70 | 26.95 | 26.18 | 26.18 | 26.18 | -1.24% | 117,032 |
| Oct 31, 2024 | 26.51 | 26.95 | 26.21 | 26.51 | 26.51 | -1.23% | 190,111 |
| Oct 30, 2024 | 27.51 | 27.98 | 26.84 | 26.84 | 26.84 | -6.12% | 360,939 |
| Oct 29, 2024 | 28.94 | 29.15 | 28.41 | 28.59 | 28.59 | 2.18% | 136,424 |
| Oct 28, 2024 | 28.45 | 28.60 | 27.82 | 27.98 | 27.98 | -3.52% | 235,848 |
| Oct 25, 2024 | 28.80 | 29.19 | 28.74 | 29.00 | 29.00 | - | 133,892 |
| Oct 24, 2024 | 29.19 | 29.27 | 28.60 | 29.00 | 29.00 | -2.36% | 187,722 |
| Oct 23, 2024 | 29.96 | 30.35 | 29.55 | 29.70 | 29.70 | -3.98% | 215,768 |
| Oct 22, 2024 | 31.50 | 31.51 | 30.89 | 30.93 | 30.93 | -1.90% | 68,758 |
| Oct 21, 2024 | 32.25 | 32.25 | 31.53 | 31.53 | 31.53 | -1.28% | 39,427 |
| Oct 18, 2024 | 32.00 | 32.17 | 31.84 | 31.94 | 31.94 | -0.13% | 46,333 |
| Oct 17, 2024 | 31.96 | 32.26 | 31.82 | 31.98 | 31.98 | -0.74% | 67,346 |
| Oct 16, 2024 | 32.20 | 32.46 | 32.14 | 32.22 | 32.22 | 0.66% | 41,343 |
| Oct 15, 2024 | 32.52 | 32.63 | 32.00 | 32.01 | 32.01 | -3.58% | 102,584 |
| Oct 14, 2024 | 33.79 | 34.09 | 33.17 | 33.20 | 33.20 | -3.80% | 91,500 |
| Oct 11, 2024 | 34.64 | 34.70 | 34.23 | 34.51 | 34.51 | -0.83% | 68,744 |
| Oct 10, 2024 | 34.30 | 34.97 | 34.25 | 34.80 | 34.80 | 1.81% | 32,215 |
| Oct 9, 2024 | 34.22 | 34.55 | 34.05 | 34.18 | 34.18 | -1.41% | 57,885 |
| Oct 8, 2024 | 34.89 | 34.89 | 34.44 | 34.67 | 34.67 | -2.69% | 55,816 |
| Oct 7, 2024 | 35.11 | 35.64 | 34.94 | 35.63 | 35.63 | 3.43% | 106,027 |
| Oct 4, 2024 | 34.91 | 34.91 | 34.29 | 34.45 | 34.45 | -1.54% | 46,414 |
| Oct 3, 2024 | 34.50 | 35.07 | 34.31 | 34.99 | 34.99 | 2.55% | 108,559 |
| Oct 2, 2024 | 34.22 | 34.22 | 33.72 | 34.12 | 34.12 | 3.08% | 90,520 |
| Oct 1, 2024 | 32.40 | 33.39 | 32.30 | 33.10 | 33.10 | 1.44% | 82,285 |
| Sep 30, 2024 | 33.01 | 33.09 | 32.43 | 32.63 | 32.63 | -1.30% | 90,058 |
| Sep 27, 2024 | 33.13 | 33.42 | 33.00 | 33.06 | 33.06 | -0.93% | 81,125 |
| Sep 26, 2024 | 32.70 | 33.44 | 32.70 | 33.37 | 33.37 | 3.34% | 133,020 |
| Sep 25, 2024 | 32.51 | 32.68 | 32.23 | 32.29 | 32.29 | -3.84% | 162,054 |
| Sep 24, 2024 | 33.25 | 33.66 | 33.17 | 33.58 | 33.58 | 1.57% | 90,489 |
| Sep 23, 2024 | 32.23 | 33.20 | 32.08 | 33.06 | 33.06 | 1.10% | 136,299 |
| Sep 20, 2024 | 32.96 | 33.02 | 32.42 | 32.70 | 32.70 | -3.96% | 123,873 |
| Sep 19, 2024 | 34.18 | 34.18 | 33.70 | 34.05 | 34.05 | 2.93% | 151,885 |
| Sep 18, 2024 | 33.44 | 33.92 | 33.01 | 33.08 | 33.08 | -0.60% | 138,311 |
| Sep 17, 2024 | 33.01 | 33.56 | 32.91 | 33.28 | 33.28 | -0.12% | 88,873 |
| Sep 16, 2024 | 33.03 | 33.41 | 32.87 | 33.32 | 33.32 | 2.97% | 143,689 |
| Sep 13, 2024 | 31.97 | 32.68 | 31.83 | 32.36 | 32.36 | 1.60% | 193,600 |
| Sep 12, 2024 | 31.63 | 32.00 | 31.36 | 31.85 | 31.85 | 6.20% | 385,592 |
| Sep 11, 2024 | 29.71 | 30.22 | 29.63 | 29.99 | 29.99 | 1.04% | 68,445 |
| Sep 10, 2024 | 30.32 | 30.32 | 29.46 | 29.68 | 29.68 | -0.80% | 48,973 |
| Sep 9, 2024 | 29.43 | 30.30 | 29.37 | 29.92 | 29.92 | -0.83% | 112,749 |
| Sep 6, 2024 | 30.09 | 30.37 | 30.00 | 30.17 | 30.17 | 0.70% | 30,691 |
| Sep 5, 2024 | 29.65 | 30.10 | 29.60 | 29.96 | 29.96 | -0.17% | 65,067 |
| Sep 4, 2024 | 29.86 | 30.60 | 29.76 | 30.01 | 30.01 | -0.79% | 54,166 |
| Sep 3, 2024 | 30.68 | 30.68 | 30.00 | 30.25 | 30.25 | -3.85% | 123,171 |
| Aug 30, 2024 | 31.05 | 31.72 | 31.05 | 31.46 | 31.46 | 2.44% | 84,705 |
| Aug 29, 2024 | 30.33 | 30.79 | 30.21 | 30.71 | 30.71 | 2.03% | 30,633 |
| Aug 28, 2024 | 30.66 | 30.66 | 30.10 | 30.10 | 30.10 | -2.08% | 84,329 |
| Aug 27, 2024 | 30.68 | 31.00 | 30.41 | 30.74 | 30.74 | -0.81% | 86,331 |
| Aug 26, 2024 | 30.60 | 31.49 | 30.51 | 30.99 | 30.99 | 1.91% | 122,828 |
| Aug 23, 2024 | 29.95 | 30.54 | 29.89 | 30.41 | 30.41 | 1.43% | 40,778 |
| Aug 22, 2024 | 30.31 | 30.52 | 29.96 | 29.98 | 29.98 | -1.28% | 53,385 |
| Aug 21, 2024 | 30.10 | 30.61 | 29.96 | 30.37 | 30.37 | -1.91% | 94,011 |
| Aug 20, 2024 | 31.24 | 31.33 | 30.82 | 30.96 | 30.96 | -1.68% | 105,124 |
| Aug 19, 2024 | 31.50 | 32.04 | 31.08 | 31.49 | 30.41 | -0.28% | 123,148 |
| Aug 16, 2024 | 31.37 | 31.71 | 31.22 | 31.58 | 30.50 | 0.19% | 82,303 |
| Aug 15, 2024 | 30.75 | 31.69 | 30.75 | 31.52 | 30.44 | 3.34% | 66,304 |
| Aug 14, 2024 | 30.19 | 30.68 | 30.08 | 30.50 | 29.45 | 0.79% | 55,914 |
| Aug 13, 2024 | 30.24 | 30.38 | 29.78 | 30.26 | 29.22 | -0.75% | 77,499 |
| Aug 12, 2024 | 30.06 | 30.80 | 29.82 | 30.49 | 29.44 | 0.07% | 86,789 |
| Aug 9, 2024 | 30.02 | 30.89 | 29.62 | 30.47 | 29.43 | 2.87% | 124,871 |
| Aug 8, 2024 | 29.56 | 29.69 | 29.21 | 29.62 | 28.60 | 0.92% | 32,766 |
| Aug 7, 2024 | 29.74 | 30.16 | 29.35 | 29.35 | 28.34 | -0.17% | 55,391 |
| Aug 6, 2024 | 28.74 | 29.60 | 28.59 | 29.40 | 28.39 | 1.34% | 53,770 |
| Aug 5, 2024 | 28.00 | 29.25 | 27.75 | 29.01 | 28.02 | -1.33% | 72,782 |
| Aug 2, 2024 | 29.85 | 30.18 | 29.31 | 29.40 | 28.39 | -7.05% | 166,868 |
| Aug 1, 2024 | 32.37 | 32.37 | 31.44 | 31.63 | 30.55 | -2.65% | 54,455 |
| Jul 31, 2024 | 32.15 | 32.63 | 32.05 | 32.49 | 31.38 | 1.88% | 58,421 |
| Jul 30, 2024 | 31.29 | 32.10 | 31.23 | 31.89 | 30.80 | 0.35% | 56,832 |
| Jul 29, 2024 | 31.25 | 31.87 | 31.25 | 31.78 | 30.69 | 1.99% | 39,312 |
| Jul 26, 2024 | 31.25 | 31.25 | 30.83 | 31.16 | 30.09 | 0.16% | 35,147 |
| Jul 25, 2024 | 31.18 | 31.32 | 30.80 | 31.11 | 30.04 | -1.30% | 80,466 |
| Jul 24, 2024 | 32.25 | 32.25 | 31.32 | 31.52 | 30.44 | -2.93% | 93,899 |
| Jul 23, 2024 | 31.87 | 32.62 | 31.49 | 32.47 | 31.36 | 1.47% | 100,631 |
| Jul 22, 2024 | 30.62 | 32.11 | 30.62 | 32.00 | 30.90 | 5.16% | 67,534 |
| Jul 19, 2024 | 30.07 | 30.49 | 30.02 | 30.43 | 29.39 | 1.33% | 29,064 |
| Jul 18, 2024 | 30.51 | 30.51 | 29.85 | 30.03 | 29.00 | -1.86% | 53,396 |
| Jul 17, 2024 | 30.90 | 31.05 | 30.51 | 30.60 | 29.55 | -1.23% | 36,336 |
| Jul 16, 2024 | 30.51 | 31.00 | 30.24 | 30.98 | 29.92 | 1.64% | 33,668 |
| Jul 15, 2024 | 29.82 | 30.59 | 29.59 | 30.48 | 29.43 | 1.23% | 55,555 |
| Jul 12, 2024 | 30.02 | 30.17 | 29.73 | 30.11 | 29.08 | -0.46% | 68,146 |
| Jul 11, 2024 | 30.00 | 30.30 | 29.90 | 30.25 | 29.21 | -1.40% | 112,635 |
| Jul 10, 2024 | 30.30 | 30.69 | 30.10 | 30.68 | 29.63 | 0.72% | 37,055 |
| Jul 9, 2024 | 30.30 | 30.54 | 30.05 | 30.46 | 29.42 | -0.10% | 64,712 |
| Jul 8, 2024 | 30.94 | 30.94 | 30.26 | 30.49 | 29.44 | -2.18% | 79,712 |
| Jul 5, 2024 | 31.59 | 31.59 | 31.05 | 31.17 | 30.10 | -3.41% | 65,381 |
| Jul 3, 2024 | 31.99 | 32.31 | 31.79 | 32.27 | 31.16 | 1.10% | 12,811 |
| Jul 2, 2024 | 31.20 | 32.04 | 31.20 | 31.92 | 30.83 | 2.31% | 35,422 |
| Jul 1, 2024 | 31.49 | 31.49 | 30.98 | 31.20 | 30.13 | -2.92% | 68,221 |
| Jun 28, 2024 | 32.17 | 32.26 | 31.85 | 32.14 | 31.04 | 0.47% | 22,888 |
| Jun 27, 2024 | 32.43 | 32.43 | 31.94 | 31.99 | 30.89 | -0.37% | 17,571 |
| Jun 26, 2024 | 31.33 | 32.14 | 31.33 | 32.11 | 31.01 | 2.20% | 34,208 |
| Jun 25, 2024 | 31.89 | 31.93 | 31.28 | 31.42 | 30.34 | -2.36% | 33,385 |
| Jun 24, 2024 | 32.60 | 32.63 | 31.82 | 32.18 | 31.08 | -0.56% | 62,315 |
| Jun 21, 2024 | 32.34 | 32.47 | 31.93 | 32.36 | 31.25 | 1.51% | 50,697 |
| Jun 20, 2024 | 31.24 | 32.43 | 31.15 | 31.88 | 30.79 | 2.44% | 72,689 |
| Jun 18, 2024 | 30.20 | 31.17 | 30.20 | 31.12 | 30.05 | 3.05% | 43,145 |
| Jun 17, 2024 | 30.32 | 30.66 | 30.11 | 30.20 | 29.16 | 0.17% | 59,744 |
| Jun 14, 2024 | 30.74 | 30.84 | 29.94 | 30.15 | 29.12 | -3.67% | 137,733 |
| Jun 13, 2024 | 31.67 | 31.79 | 31.14 | 31.30 | 30.23 | -4.37% | 80,780 |