Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
21.45
+0.01 (0.02%)
Mar 14, 2025, 9:58 AM EDT - Market open
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 21.51 | 21.93 | 21.30 | 21.44 | 21.44 | -0.92% | 95,313 |
| 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 |
| Feb 25, 2025 | 22.18 | 22.44 | 21.46 | 21.46 | 21.10 | -2.81% | 163,451 |
| Feb 24, 2025 | 22.10 | 22.15 | 21.37 | 22.08 | 21.71 | 0.55% | 490,557 |
| Feb 21, 2025 | 22.95 | 23.28 | 21.70 | 21.96 | 21.59 | -2.14% | 685,425 |
| Feb 20, 2025 | 22.36 | 22.79 | 22.11 | 22.44 | 22.07 | -6.77% | 896,706 |
| Feb 19, 2025 | 24.31 | 24.57 | 23.81 | 24.07 | 23.67 | -1.59% | 141,796 |
| Feb 18, 2025 | 24.50 | 24.74 | 24.24 | 24.46 | 24.05 | 0.49% | 116,824 |
| Feb 14, 2025 | 25.08 | 25.20 | 24.32 | 24.34 | 23.93 | 0.45% | 184,936 |
| Feb 13, 2025 | 24.10 | 24.54 | 24.02 | 24.23 | 23.83 | -0.49% | 144,564 |
| Feb 12, 2025 | 24.33 | 25.01 | 24.17 | 24.35 | 23.94 | 0.04% | 164,022 |
| Feb 11, 2025 | 24.64 | 24.64 | 24.16 | 24.34 | 23.93 | -1.42% | 181,467 |
| Feb 10, 2025 | 24.71 | 25.26 | 24.17 | 24.69 | 24.28 | -0.28% | 131,964 |
| Feb 7, 2025 | 24.94 | 25.22 | 24.59 | 24.76 | 24.35 | -0.72% | 88,389 |
| Feb 6, 2025 | 25.84 | 25.84 | 24.69 | 24.94 | 24.52 | -2.54% | 175,123 |
| Feb 5, 2025 | 25.56 | 25.79 | 25.42 | 25.59 | 25.16 | -1.04% | 138,694 |
| Feb 4, 2025 | 24.60 | 25.92 | 24.28 | 25.86 | 25.43 | 4.36% | 347,034 |
| Feb 3, 2025 | 24.12 | 24.79 | 23.92 | 24.78 | 24.37 | 2.44% | 112,398 |
| Jan 31, 2025 | 24.57 | 24.57 | 23.97 | 24.19 | 23.79 | -0.66% | 173,833 |
| Jan 30, 2025 | 24.10 | 24.44 | 23.83 | 24.35 | 23.94 | 3.09% | 169,693 |
| Jan 29, 2025 | 23.30 | 23.92 | 23.21 | 23.62 | 23.23 | 3.10% | 220,908 |
| Jan 28, 2025 | 23.26 | 23.34 | 22.66 | 22.91 | 22.53 | 1.64% | 165,490 |
| Jan 27, 2025 | 22.75 | 23.37 | 22.41 | 22.54 | 22.16 | -1.31% | 203,681 |
| Jan 24, 2025 | 23.35 | 23.41 | 22.38 | 22.84 | 22.46 | -3.01% | 247,785 |
| Jan 23, 2025 | 23.19 | 23.66 | 23.10 | 23.55 | 23.16 | 2.75% | 184,275 |
| Jan 22, 2025 | 22.46 | 23.09 | 22.36 | 22.92 | 22.54 | 1.37% | 279,894 |
| Jan 21, 2025 | 23.45 | 23.46 | 22.40 | 22.61 | 22.23 | -4.19% | 248,026 |
| Jan 17, 2025 | 23.39 | 24.07 | 23.27 | 23.60 | 23.21 | -1.09% | 298,543 |
| Jan 16, 2025 | 24.82 | 24.89 | 23.74 | 23.86 | 23.46 | -5.54% | 323,373 |
| Jan 15, 2025 | 25.22 | 25.28 | 24.73 | 25.26 | 24.84 | 1.49% | 216,227 |
| Jan 14, 2025 | 24.60 | 25.05 | 24.39 | 24.89 | 24.48 | -0.64% | 261,562 |
| Jan 13, 2025 | 24.91 | 25.34 | 24.76 | 25.05 | 24.63 | 3.21% | 489,674 |
| Jan 10, 2025 | 23.52 | 24.59 | 23.48 | 24.27 | 23.87 | 10.07% | 496,359 |
| Jan 8, 2025 | 21.44 | 22.24 | 21.40 | 22.05 | 21.68 | -2.13% | 351,080 |
| Jan 7, 2025 | 21.99 | 22.64 | 21.96 | 22.53 | 22.15 | 8.79% | 318,256 |
| Jan 6, 2025 | 21.16 | 21.68 | 20.71 | 20.71 | 20.37 | -2.13% | 147,926 |
| Jan 3, 2025 | 21.53 | 21.53 | 21.04 | 21.16 | 20.81 | -1.95% | 146,286 |
| Jan 2, 2025 | 21.35 | 22.37 | 21.30 | 21.58 | 21.22 | 1.51% | 278,294 |
| Dec 31, 2024 | 20.70 | 21.33 | 20.70 | 21.26 | 20.91 | 2.75% | 99,535 |
| Dec 30, 2024 | 21.11 | 21.11 | 20.10 | 20.69 | 20.35 | -1.57% | 187,603 |