Skip to main content
Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
22.77
-1.14 (-4.77%)
At close: May 28, 2025, 4:00 PM
23.02
+0.25 (1.10%)
After-hours: May 28, 2025, 5:03 PM EDT

Okeanis Eco Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202523.6023.6022.7622.7722.77-4.77%143,190
May 27, 202524.0324.1923.7223.9123.911.96%146,717
May 23, 202522.5623.5322.5623.4523.453.95%104,130
May 22, 202523.1923.2722.5622.5622.56-2.97%59,493
May 21, 202523.8424.2623.2023.2523.25-2.52%132,905
May 20, 202524.4824.4923.7923.8523.85-3.05%89,878
May 19, 202524.6925.0124.4824.6024.60-1.95%77,009
May 16, 202524.5425.2424.4125.0925.094.80%122,347
May 15, 202523.1524.1022.8623.9423.94-3.78%317,351
May 14, 202524.4824.9924.4124.8824.881.84%159,133
May 13, 202524.2324.5924.1324.4324.430.62%119,187
May 12, 202524.1924.3423.9324.2824.282.36%86,226
May 9, 202524.0024.0923.5523.7223.720.34%63,586
May 8, 202523.8724.0823.5623.6423.64-2.23%124,962
May 7, 202524.4024.4023.8424.1824.18-1.75%83,834
May 6, 202524.8225.1324.2724.6124.61-0.97%114,257
May 5, 202525.0025.2524.6624.8524.853.63%131,206
May 2, 202523.6824.0223.4423.9823.981.05%131,692
May 1, 202523.9024.4323.6523.7323.73-0.17%132,979
Apr 30, 202522.9023.8322.9023.7723.771.28%126,874
Apr 29, 202523.3223.6723.2523.4723.471.43%74,620
Apr 28, 202522.7523.2321.7623.1423.140.39%130,845
Apr 25, 202522.7223.3522.5423.0523.051.27%86,641
Apr 24, 202522.4322.8622.1722.7622.763.41%130,611
Apr 23, 202521.7822.3221.6022.0122.012.95%110,978
Apr 22, 202521.7521.8821.1421.3821.381.09%97,178
Apr 21, 202521.6021.6021.0621.1521.15-1.72%76,974
Apr 17, 202521.0121.5320.9421.5221.523.26%95,153
Apr 16, 202520.2420.8720.2420.8420.843.32%90,901
Apr 15, 202520.7021.1320.0020.1720.17-2.28%167,407
Apr 14, 202521.0121.1520.5320.6420.640.54%161,818
Apr 11, 202519.9420.6119.9420.5320.535.72%146,816
Apr 10, 202519.6319.9019.1319.4219.42-3.19%108,526
Apr 9, 202518.7520.4518.6020.0620.066.65%235,209
Apr 8, 202520.0720.0818.6418.8118.81-4.32%238,530
Apr 7, 202518.2819.9117.9119.6619.666.04%401,175
Apr 4, 202518.9319.2218.1518.5418.54-10.95%403,930
Apr 3, 202520.9921.7720.7920.8220.82-4.10%224,686
Apr 2, 202521.5021.7221.2421.7121.71-0.23%89,843
Apr 1, 202522.1322.2021.7121.7621.76-1.54%81,684
Mar 31, 202521.9022.3221.5822.1022.10-2.30%181,384
Mar 28, 202521.9622.7421.9622.6222.623.19%304,644
Mar 27, 202522.0022.5721.8021.9221.92-2.88%242,422
Mar 26, 202522.4922.7022.3922.5722.570.53%143,228
Mar 25, 202523.0823.1122.3122.4522.45-1.62%85,653
Mar 24, 202522.4923.0622.4022.8222.820.57%169,386
Mar 21, 202523.0823.2822.6122.6922.69-3.36%182,522
Mar 20, 202522.9623.6822.8423.4823.480.60%157,549
Mar 19, 202522.9723.5722.6923.3423.344.43%142,725
Mar 18, 202522.6222.7422.3522.3522.350.09%122,228