Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
23.58
+0.25 (1.07%)
Nov 22, 2024, 4:00 PM EST - Market closed

Okeanis Eco Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.1323.7323.0123.5823.581.07%164,694
Nov 21, 202423.7924.1423.1123.3323.33-3.07%213,556
Nov 20, 202424.5624.7324.0124.0724.07-2.00%107,963
Nov 19, 202424.4424.5624.1224.5624.562.21%130,588
Nov 18, 202423.9024.5023.9024.0324.031.56%169,220
Nov 15, 202424.3124.3723.6323.6623.66-2.23%156,134
Nov 14, 202424.4024.8724.2024.2023.750.96%150,318
Nov 13, 202423.4924.0223.4023.9723.524.67%267,033
Nov 12, 202423.1423.3022.8022.9022.47-1.72%370,616
Nov 11, 202423.4323.6223.1023.3022.87-1.73%235,864
Nov 8, 202424.5524.9223.4323.7123.27-8.17%530,186
Nov 7, 202425.5426.2825.5425.8225.341.61%115,080
Nov 6, 202424.5025.5124.5025.4124.940.75%160,181
Nov 5, 202425.6925.9725.1625.2224.75-1.52%90,032
Nov 4, 202425.8526.0325.5625.6125.13-2.18%158,567
Nov 1, 202426.7026.9526.1826.1825.69-1.24%117,032
Oct 31, 202426.5126.9526.2126.5126.02-1.23%190,111
Oct 30, 202427.5127.9826.8426.8426.34-6.12%360,939
Oct 29, 202428.9429.1528.4128.5928.062.18%136,424
Oct 28, 202428.4528.6027.8227.9827.46-3.52%235,848
Oct 25, 202428.8029.1928.7429.0028.46-133,892
Oct 24, 202429.1929.2728.6029.0028.46-2.36%187,722
Oct 23, 202429.9630.3529.5529.7029.15-3.98%215,768
Oct 22, 202431.5031.5130.8930.9330.35-1.90%68,758
Oct 21, 202432.2532.2531.5331.5330.94-1.28%39,427
Oct 18, 202432.0032.1731.8431.9431.34-0.13%46,333
Oct 17, 202431.9632.2631.8231.9831.38-0.74%67,346
Oct 16, 202432.2032.4632.1432.2231.620.66%41,343
Oct 15, 202432.5232.6332.0032.0131.41-3.58%102,584
Oct 14, 202433.7934.0933.1733.2032.58-3.80%91,500
Oct 11, 202434.6434.7034.2334.5133.87-0.83%68,744
Oct 10, 202434.3034.9734.2534.8034.151.81%32,215
Oct 9, 202434.2234.5534.0534.1833.54-1.41%57,885
Oct 8, 202434.8934.8934.4434.6734.02-2.69%55,816
Oct 7, 202435.1135.6434.9435.6334.973.43%106,027
Oct 4, 202434.9134.9134.2934.4533.81-1.54%46,414
Oct 3, 202434.5035.0734.3134.9934.342.55%108,559
Oct 2, 202434.2234.2233.7234.1233.483.08%90,520
Oct 1, 202432.4033.3932.3033.1032.481.44%82,285
Sep 30, 202433.0133.0932.4332.6332.02-1.30%90,058
Sep 27, 202433.1333.4233.0033.0632.44-0.93%81,125
Sep 26, 202432.7033.4432.7033.3732.753.34%133,020
Sep 25, 202432.5132.6832.2332.2931.69-3.84%162,054
Sep 24, 202433.2533.6633.1733.5832.951.57%90,489
Sep 23, 202432.2333.2032.0833.0632.441.10%136,299
Sep 20, 202432.9633.0232.4232.7032.09-3.96%123,873
Sep 19, 202434.1834.1833.7034.0533.412.93%151,885
Sep 18, 202433.4433.9233.0133.0832.46-0.60%138,311
Sep 17, 202433.0133.5632.9133.2832.66-0.12%88,873
Sep 16, 202433.0333.4132.8733.3232.702.97%143,689
Sep 13, 202431.9732.6831.8332.3631.761.60%193,600
Sep 12, 202431.6332.0031.3631.8531.266.20%385,592
Sep 11, 202429.7130.2229.6329.9929.431.04%68,445
Sep 10, 202430.3230.3229.4629.6829.13-0.80%48,973
Sep 9, 202429.4330.3029.3729.9229.36-0.83%112,749
Sep 6, 202430.0930.3730.0030.1729.610.70%30,691
Sep 5, 202429.6530.1029.6029.9629.40-0.17%65,067
Sep 4, 202429.8630.6029.7630.0129.45-0.79%54,166
Sep 3, 202430.6830.6830.0030.2529.69-3.85%123,171
Aug 30, 202431.0531.7231.0531.4630.872.44%84,705
Aug 29, 202430.3330.7930.2130.7130.142.03%30,633
Aug 28, 202430.6630.6630.1030.1029.54-2.08%84,329
Aug 27, 202430.6831.0030.4130.7430.17-0.81%86,331
Aug 26, 202430.6031.4930.5130.9930.411.91%122,828
Aug 23, 202429.9530.5429.8930.4129.841.43%40,778
Aug 22, 202430.3130.5229.9629.9829.42-1.28%53,385
Aug 21, 202430.1030.6129.9630.3729.80-1.91%94,011
Aug 20, 202431.2431.3330.8230.9630.38-1.68%105,124
Aug 19, 202431.5032.0431.0831.4929.84-0.28%123,148
Aug 16, 202431.3731.7131.2231.5829.930.19%82,303
Aug 15, 202430.7531.6930.7531.5229.873.34%66,304
Aug 14, 202430.1930.6830.0830.5028.900.79%55,914
Aug 13, 202430.2430.3829.7830.2628.68-0.75%77,499
Aug 12, 202430.0630.8029.8230.4928.890.07%86,789
Aug 9, 202430.0230.8929.6230.4728.882.87%124,871
Aug 8, 202429.5629.6929.2129.6228.070.92%32,766
Aug 7, 202429.7430.1629.3529.3527.81-0.17%55,391
Aug 6, 202428.7429.6028.5929.4027.861.34%53,770
Aug 5, 202428.0029.2527.7529.0127.49-1.33%72,782
Aug 2, 202429.8530.1829.3129.4027.86-7.05%166,868
Aug 1, 202432.3732.3731.4431.6329.98-2.65%54,455
Jul 31, 202432.1532.6332.0532.4930.791.88%58,421
Jul 30, 202431.2932.1031.2331.8930.220.35%56,832
Jul 29, 202431.2531.8731.2531.7830.121.99%39,312
Jul 26, 202431.2531.2530.8331.1629.530.16%35,147
Jul 25, 202431.1831.3230.8031.1129.48-1.30%80,466
Jul 24, 202432.2532.2531.3231.5229.87-2.93%93,899
Jul 23, 202431.8732.6231.4932.4730.771.47%100,631
Jul 22, 202430.6232.1130.6232.0030.335.16%67,534
Jul 19, 202430.0730.4930.0230.4328.841.33%29,064
Jul 18, 202430.5130.5129.8530.0328.46-1.86%53,396
Jul 17, 202430.9031.0530.5130.6029.00-1.23%36,336
Jul 16, 202430.5131.0030.2430.9829.361.64%33,668
Jul 15, 202429.8230.5929.5930.4828.891.23%55,555
Jul 12, 202430.0230.1729.7330.1128.53-0.46%68,146
Jul 11, 202430.0030.3029.9030.2528.67-1.40%112,635
Jul 10, 202430.3030.6930.1030.6829.070.72%37,055
Jul 9, 202430.3030.5430.0530.4628.87-0.10%64,712
Jul 8, 202430.9430.9430.2630.4928.89-2.18%79,712
Jul 5, 202431.5931.5931.0531.1729.54-3.41%65,381