Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
33.94
-0.35 (-1.02%)
Oct 30, 2025, 9:18 AM EDT - Market open
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 34.00 | 34.41 | 33.83 | 34.29 | 34.29 | 2.21% | 304,931 |
| Oct 28, 2025 | 33.52 | 33.84 | 33.10 | 33.55 | 33.55 | 0.75% | 209,628 |
| Oct 27, 2025 | 32.61 | 33.32 | 32.32 | 33.30 | 33.30 | 2.46% | 124,929 |
| Oct 24, 2025 | 32.55 | 33.29 | 32.06 | 32.50 | 32.50 | -1.81% | 237,907 |
| Oct 23, 2025 | 32.43 | 33.14 | 32.32 | 33.10 | 33.10 | 2.80% | 327,667 |
| Oct 22, 2025 | 30.68 | 32.23 | 30.58 | 32.20 | 32.20 | 3.57% | 173,512 |
| Oct 21, 2025 | 31.00 | 31.22 | 30.67 | 31.09 | 31.09 | -0.67% | 99,021 |
| Oct 20, 2025 | 31.11 | 31.80 | 31.11 | 31.30 | 31.30 | 1.52% | 157,426 |
| Oct 17, 2025 | 30.20 | 31.02 | 30.20 | 30.83 | 30.83 | 0.98% | 98,886 |
| Oct 16, 2025 | 30.26 | 30.93 | 30.26 | 30.53 | 30.53 | 2.42% | 125,689 |
| Oct 15, 2025 | 29.40 | 29.84 | 29.32 | 29.81 | 29.81 | 3.26% | 107,746 |
| Oct 14, 2025 | 28.44 | 29.13 | 28.10 | 28.87 | 28.87 | -1.77% | 157,636 |
| Oct 13, 2025 | 29.37 | 30.00 | 29.23 | 29.39 | 29.39 | 1.73% | 163,027 |
| Oct 10, 2025 | 29.14 | 29.84 | 28.83 | 28.89 | 28.89 | -1.23% | 155,331 |
| Oct 9, 2025 | 28.88 | 29.46 | 28.60 | 29.25 | 29.25 | 2.81% | 128,267 |
| Oct 8, 2025 | 28.30 | 28.50 | 27.93 | 28.45 | 28.45 | 0.89% | 94,766 |
| Oct 7, 2025 | 28.60 | 28.60 | 27.74 | 28.20 | 28.20 | -3.42% | 127,690 |
| Oct 6, 2025 | 29.09 | 29.39 | 29.04 | 29.20 | 29.20 | -0.82% | 100,774 |
| Oct 3, 2025 | 29.51 | 29.55 | 28.98 | 29.44 | 29.44 | 2.44% | 83,832 |
| Oct 2, 2025 | 29.49 | 29.50 | 28.34 | 28.74 | 28.74 | -2.38% | 172,568 |
| Oct 1, 2025 | 29.24 | 29.85 | 29.10 | 29.44 | 29.44 | 0.58% | 110,036 |
| Sep 30, 2025 | 29.33 | 29.75 | 29.20 | 29.27 | 29.27 | -0.91% | 109,404 |
| Sep 29, 2025 | 29.60 | 29.60 | 29.26 | 29.54 | 29.54 | 0.14% | 131,144 |
| Sep 26, 2025 | 29.66 | 29.78 | 29.40 | 29.50 | 29.50 | 0.14% | 112,541 |
| Sep 25, 2025 | 29.64 | 29.67 | 29.13 | 29.46 | 29.46 | -2.06% | 133,781 |
| Sep 24, 2025 | 30.15 | 30.42 | 29.94 | 30.08 | 30.08 | -1.44% | 126,093 |
| Sep 23, 2025 | 29.85 | 30.68 | 29.85 | 30.52 | 30.52 | 3.00% | 145,955 |
| Sep 22, 2025 | 29.39 | 29.77 | 29.31 | 29.63 | 29.63 | 1.20% | 132,816 |
| Sep 19, 2025 | 29.84 | 29.84 | 29.00 | 29.28 | 29.28 | -3.01% | 98,539 |
| Sep 18, 2025 | 30.16 | 30.39 | 29.88 | 30.19 | 30.19 | -0.56% | 95,554 |
| Sep 17, 2025 | 30.33 | 30.58 | 30.16 | 30.36 | 30.36 | 0.66% | 153,820 |
| Sep 16, 2025 | 31.00 | 31.00 | 29.77 | 30.16 | 30.16 | -1.92% | 340,233 |
| Sep 15, 2025 | 30.32 | 31.10 | 30.29 | 30.75 | 30.75 | 5.09% | 231,891 |
| Sep 12, 2025 | 29.73 | 29.94 | 29.10 | 29.26 | 29.26 | 1.67% | 186,924 |
| Sep 11, 2025 | 28.61 | 28.84 | 28.13 | 28.78 | 28.78 | 2.49% | 98,630 |
| Sep 10, 2025 | 27.95 | 28.40 | 27.88 | 28.08 | 28.08 | -0.64% | 81,783 |
| Sep 9, 2025 | 28.60 | 28.75 | 27.87 | 28.26 | 28.26 | -1.26% | 106,521 |
| Sep 8, 2025 | 29.07 | 29.40 | 28.30 | 28.62 | 28.62 | 1.38% | 131,697 |
| Sep 5, 2025 | 27.59 | 28.25 | 27.59 | 28.23 | 28.23 | 2.47% | 129,963 |
| Sep 4, 2025 | 27.13 | 27.65 | 26.79 | 27.55 | 27.55 | 0.51% | 76,019 |
| Sep 3, 2025 | 27.19 | 27.73 | 27.15 | 27.41 | 27.41 | 2.09% | 126,049 |
| Sep 2, 2025 | 27.51 | 27.51 | 26.43 | 26.85 | 26.85 | -2.61% | 213,992 |
| Aug 29, 2025 | 27.65 | 27.85 | 27.21 | 27.57 | 27.57 | 2.64% | 132,549 |
| Aug 28, 2025 | 26.47 | 26.86 | 26.39 | 26.86 | 26.86 | 0.56% | 93,696 |
| Aug 27, 2025 | 26.23 | 26.89 | 26.23 | 26.71 | 26.71 | 1.64% | 143,639 |
| Aug 26, 2025 | 26.85 | 26.85 | 26.09 | 26.28 | 26.28 | -1.76% | 99,546 |
| Aug 25, 2025 | 27.37 | 27.37 | 26.56 | 26.75 | 26.75 | -1.94% | 105,980 |
| Aug 22, 2025 | 27.20 | 27.55 | 27.04 | 27.28 | 27.28 | -0.87% | 102,964 |
| Aug 21, 2025 | 26.39 | 27.60 | 26.38 | 27.52 | 26.83 | 5.85% | 248,691 |
| Aug 20, 2025 | 26.10 | 26.13 | 25.75 | 26.00 | 25.35 | 2.08% | 79,605 |