Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
24.03
-0.19 (-0.78%)
Jun 18, 2025, 4:00 PM - Market closed
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 24.25 | 24.51 | 23.85 | 24.03 | 24.03 | -0.78% | 145,962 |
| Jun 17, 2025 | 23.76 | 24.36 | 23.73 | 24.22 | 24.22 | 3.68% | 176,225 |
| Jun 16, 2025 | 23.81 | 24.10 | 23.04 | 23.36 | 23.36 | -3.35% | 204,896 |
| Jun 13, 2025 | 23.67 | 24.22 | 23.20 | 24.17 | 24.17 | 7.47% | 312,071 |
| Jun 12, 2025 | 22.28 | 22.61 | 21.91 | 22.49 | 22.49 | 1.95% | 183,363 |
| Jun 11, 2025 | 21.70 | 22.18 | 21.50 | 22.06 | 22.06 | 1.57% | 135,111 |
| Jun 10, 2025 | 21.80 | 21.94 | 21.63 | 21.72 | 21.72 | -0.73% | 81,088 |
| Jun 9, 2025 | 21.87 | 22.05 | 21.54 | 21.88 | 21.88 | 0.14% | 111,246 |
| Jun 6, 2025 | 22.32 | 22.53 | 21.61 | 21.85 | 21.85 | -1.89% | 131,243 |
| Jun 5, 2025 | 22.62 | 22.62 | 22.19 | 22.27 | 22.27 | 0.04% | 107,060 |
| Jun 4, 2025 | 22.20 | 22.49 | 22.04 | 22.26 | 22.26 | -0.13% | 221,494 |
| Jun 3, 2025 | 22.31 | 22.40 | 21.87 | 22.29 | 22.29 | -4.21% | 221,855 |
| Jun 2, 2025 | 23.37 | 23.40 | 22.93 | 23.27 | 22.94 | -0.26% | 142,333 |
| May 30, 2025 | 23.73 | 23.73 | 23.21 | 23.33 | 23.00 | 1.43% | 102,737 |
| May 29, 2025 | 22.76 | 23.17 | 22.76 | 23.00 | 22.67 | 1.01% | 73,955 |
| May 28, 2025 | 23.60 | 23.60 | 22.76 | 22.77 | 22.45 | -4.77% | 143,326 |
| May 27, 2025 | 24.03 | 24.19 | 23.72 | 23.91 | 23.57 | 1.96% | 146,717 |
| May 23, 2025 | 22.56 | 23.53 | 22.56 | 23.45 | 23.12 | 3.95% | 104,130 |
| May 22, 2025 | 23.19 | 23.27 | 22.56 | 22.56 | 22.24 | -2.97% | 59,493 |
| May 21, 2025 | 23.84 | 24.26 | 23.20 | 23.25 | 22.92 | -2.52% | 132,905 |
| May 20, 2025 | 24.48 | 24.49 | 23.79 | 23.85 | 23.51 | -3.05% | 89,878 |
| May 19, 2025 | 24.69 | 25.01 | 24.48 | 24.60 | 24.25 | -1.95% | 77,009 |
| May 16, 2025 | 24.54 | 25.24 | 24.41 | 25.09 | 24.74 | 4.80% | 122,347 |
| May 15, 2025 | 23.15 | 24.10 | 22.86 | 23.94 | 23.60 | -3.78% | 317,351 |
| May 14, 2025 | 24.48 | 24.99 | 24.41 | 24.88 | 24.53 | 1.84% | 159,133 |
| May 13, 2025 | 24.23 | 24.59 | 24.13 | 24.43 | 24.08 | 0.62% | 119,187 |
| May 12, 2025 | 24.19 | 24.34 | 23.93 | 24.28 | 23.94 | 2.36% | 86,226 |
| May 9, 2025 | 24.00 | 24.09 | 23.55 | 23.72 | 23.38 | 0.34% | 63,586 |
| May 8, 2025 | 23.87 | 24.08 | 23.56 | 23.64 | 23.31 | -2.23% | 124,962 |
| May 7, 2025 | 24.40 | 24.40 | 23.84 | 24.18 | 23.84 | -1.75% | 83,834 |
| May 6, 2025 | 24.82 | 25.13 | 24.27 | 24.61 | 24.26 | -0.97% | 114,257 |
| May 5, 2025 | 25.00 | 25.25 | 24.66 | 24.85 | 24.50 | 3.63% | 131,206 |
| May 2, 2025 | 23.68 | 24.02 | 23.44 | 23.98 | 23.64 | 1.05% | 131,692 |
| May 1, 2025 | 23.90 | 24.43 | 23.65 | 23.73 | 23.39 | -0.17% | 132,979 |
| Apr 30, 2025 | 22.90 | 23.83 | 22.90 | 23.77 | 23.43 | 1.28% | 126,874 |
| Apr 29, 2025 | 23.32 | 23.67 | 23.25 | 23.47 | 23.14 | 1.43% | 74,620 |
| Apr 28, 2025 | 22.75 | 23.23 | 21.76 | 23.14 | 22.81 | 0.39% | 130,845 |
| Apr 25, 2025 | 22.72 | 23.35 | 22.54 | 23.05 | 22.72 | 1.27% | 86,641 |
| Apr 24, 2025 | 22.43 | 22.86 | 22.17 | 22.76 | 22.44 | 3.41% | 130,611 |
| Apr 23, 2025 | 21.78 | 22.32 | 21.60 | 22.01 | 21.70 | 2.95% | 110,978 |
| Apr 22, 2025 | 21.75 | 21.88 | 21.14 | 21.38 | 21.08 | 1.09% | 97,178 |
| Apr 21, 2025 | 21.60 | 21.60 | 21.06 | 21.15 | 20.85 | -1.72% | 76,974 |
| Apr 17, 2025 | 21.01 | 21.53 | 20.94 | 21.52 | 21.22 | 3.26% | 95,153 |
| Apr 16, 2025 | 20.24 | 20.87 | 20.24 | 20.84 | 20.55 | 3.32% | 90,901 |
| Apr 15, 2025 | 20.70 | 21.13 | 20.00 | 20.17 | 19.89 | -2.28% | 167,407 |
| Apr 14, 2025 | 21.01 | 21.15 | 20.53 | 20.64 | 20.35 | 0.54% | 161,818 |
| Apr 11, 2025 | 19.94 | 20.61 | 19.94 | 20.53 | 20.24 | 5.72% | 146,816 |
| Apr 10, 2025 | 19.63 | 19.90 | 19.13 | 19.42 | 19.15 | -3.19% | 108,526 |
| Apr 9, 2025 | 18.75 | 20.45 | 18.60 | 20.06 | 19.78 | 6.65% | 235,209 |
| Apr 8, 2025 | 20.07 | 20.08 | 18.64 | 18.81 | 18.54 | -4.32% | 238,530 |