Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
20.17
-0.47 (-2.28%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 20.70 | 21.13 | 20.00 | 20.17 | 20.17 | -2.28% | 167,407 |
| Apr 14, 2025 | 21.01 | 21.15 | 20.53 | 20.64 | 20.64 | 0.54% | 161,818 |
| Apr 11, 2025 | 19.94 | 20.61 | 19.94 | 20.53 | 20.53 | 5.72% | 146,816 |
| Apr 10, 2025 | 19.63 | 19.90 | 19.13 | 19.42 | 19.42 | -3.19% | 108,526 |
| Apr 9, 2025 | 18.75 | 20.45 | 18.60 | 20.06 | 20.06 | 6.65% | 235,209 |
| Apr 8, 2025 | 20.07 | 20.08 | 18.64 | 18.81 | 18.81 | -4.32% | 238,530 |
| Apr 7, 2025 | 18.28 | 19.91 | 17.91 | 19.66 | 19.66 | 6.04% | 401,175 |
| Apr 4, 2025 | 18.93 | 19.22 | 18.15 | 18.54 | 18.54 | -10.95% | 403,930 |
| Apr 3, 2025 | 20.99 | 21.77 | 20.79 | 20.82 | 20.82 | -4.10% | 224,686 |
| Apr 2, 2025 | 21.50 | 21.72 | 21.24 | 21.71 | 21.71 | -0.23% | 89,843 |
| Apr 1, 2025 | 22.13 | 22.20 | 21.71 | 21.76 | 21.76 | -1.54% | 81,684 |
| Mar 31, 2025 | 21.90 | 22.32 | 21.58 | 22.10 | 22.10 | -2.30% | 181,384 |
| Mar 28, 2025 | 21.96 | 22.74 | 21.96 | 22.62 | 22.62 | 3.19% | 304,644 |
| Mar 27, 2025 | 22.00 | 22.57 | 21.80 | 21.92 | 21.92 | -2.88% | 242,422 |
| Mar 26, 2025 | 22.49 | 22.70 | 22.39 | 22.57 | 22.57 | 0.53% | 143,228 |
| Mar 25, 2025 | 23.08 | 23.11 | 22.31 | 22.45 | 22.45 | -1.62% | 85,653 |
| Mar 24, 2025 | 22.49 | 23.06 | 22.40 | 22.82 | 22.82 | 0.57% | 169,386 |
| Mar 21, 2025 | 23.08 | 23.28 | 22.61 | 22.69 | 22.69 | -3.36% | 182,522 |
| Mar 20, 2025 | 22.96 | 23.68 | 22.84 | 23.48 | 23.48 | 0.60% | 157,549 |
| Mar 19, 2025 | 22.97 | 23.57 | 22.69 | 23.34 | 23.34 | 4.43% | 142,725 |
| Mar 18, 2025 | 22.62 | 22.74 | 22.35 | 22.35 | 22.35 | 0.09% | 122,228 |
| Mar 17, 2025 | 22.34 | 22.75 | 22.21 | 22.33 | 22.33 | 2.34% | 112,714 |
| Mar 14, 2025 | 21.39 | 21.82 | 21.33 | 21.82 | 21.82 | 1.77% | 115,662 |
| Mar 13, 2025 | 21.51 | 21.93 | 21.30 | 21.44 | 21.44 | -0.92% | 95,316 |
| 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 |