Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
21.44
-0.20 (-0.92%)
At close: Mar 13, 2025, 4:00 PM
21.65
+0.21 (0.98%)
After-hours: Mar 13, 2025, 6:00 PM EST

Okeanis Eco Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202521.5121.9321.3021.4421.44-0.92%95,313
Mar 12, 202521.0121.7220.9621.6421.644.29%193,617
Mar 11, 202520.8921.1920.5120.7520.752.22%246,716
Mar 10, 202521.2921.4920.1620.3020.30-6.84%311,839
Mar 7, 202521.5621.9421.5021.7921.792.40%104,991
Mar 6, 202521.1821.5520.9421.2821.284.47%130,734
Mar 5, 202521.0821.3020.3620.3720.37-2.63%104,807
Mar 4, 202520.4221.1519.9020.9220.921.36%188,747
Mar 3, 202521.1521.5520.1020.6420.64-1.76%423,715
Feb 28, 202520.5121.4520.5021.0120.661.94%190,649
Feb 27, 202521.7021.7820.5820.6120.27-4.76%239,353
Feb 26, 202521.7922.3721.6421.6421.280.84%187,237
Feb 25, 202522.1822.4421.4621.4621.10-2.81%163,451
Feb 24, 202522.1022.1521.3722.0821.710.55%490,557
Feb 21, 202522.9523.2821.7021.9621.59-2.14%685,425
Feb 20, 202522.3622.7922.1122.4422.07-6.77%896,706
Feb 19, 202524.3124.5723.8124.0723.67-1.59%141,796
Feb 18, 202524.5024.7424.2424.4624.050.49%116,824
Feb 14, 202525.0825.2024.3224.3423.930.45%184,936
Feb 13, 202524.1024.5424.0224.2323.83-0.49%144,564
Feb 12, 202524.3325.0124.1724.3523.940.04%164,022
Feb 11, 202524.6424.6424.1624.3423.93-1.42%181,467
Feb 10, 202524.7125.2624.1724.6924.28-0.28%131,964
Feb 7, 202524.9425.2224.5924.7624.35-0.72%88,389
Feb 6, 202525.8425.8424.6924.9424.52-2.54%175,123
Feb 5, 202525.5625.7925.4225.5925.16-1.04%138,694
Feb 4, 202524.6025.9224.2825.8625.434.36%347,034
Feb 3, 202524.1224.7923.9224.7824.372.44%112,398
Jan 31, 202524.5724.5723.9724.1923.79-0.66%173,833
Jan 30, 202524.1024.4423.8324.3523.943.09%169,693
Jan 29, 202523.3023.9223.2123.6223.233.10%220,908
Jan 28, 202523.2623.3422.6622.9122.531.64%165,490
Jan 27, 202522.7523.3722.4122.5422.16-1.31%203,681
Jan 24, 202523.3523.4122.3822.8422.46-3.01%247,785
Jan 23, 202523.1923.6623.1023.5523.162.75%184,275
Jan 22, 202522.4623.0922.3622.9222.541.37%279,894
Jan 21, 202523.4523.4622.4022.6122.23-4.19%248,026
Jan 17, 202523.3924.0723.2723.6023.21-1.09%298,543
Jan 16, 202524.8224.8923.7423.8623.46-5.54%323,373
Jan 15, 202525.2225.2824.7325.2624.841.49%216,227
Jan 14, 202524.6025.0524.3924.8924.48-0.64%261,562
Jan 13, 202524.9125.3424.7625.0524.633.21%489,674
Jan 10, 202523.5224.5923.4824.2723.8710.07%496,359
Jan 8, 202521.4422.2421.4022.0521.68-2.13%351,080
Jan 7, 202521.9922.6421.9622.5322.158.79%318,256
Jan 6, 202521.1621.6820.7120.7120.37-2.13%147,926
Jan 3, 202521.5321.5321.0421.1620.81-1.95%146,286
Jan 2, 202521.3522.3721.3021.5821.221.51%278,294
Dec 31, 202420.7021.3320.7021.2620.912.75%99,535
Dec 30, 202421.1121.1120.1020.6920.35-1.57%187,603