Skip to main content
Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
24.59
-0.10 (-0.41%)
Feb 11, 2025, 2:26 PM EST - Market open

Okeanis Eco Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202524.7125.2624.1724.6924.69-0.28%131,964
Feb 7, 202524.9425.2224.5924.7624.76-0.72%88,389
Feb 6, 202525.8425.8424.6924.9424.94-2.54%175,123
Feb 5, 202525.5625.7925.4225.5925.59-1.04%138,694
Feb 4, 202524.6025.9224.2825.8625.864.36%347,034
Feb 3, 202524.1224.7923.9224.7824.782.44%112,398
Jan 31, 202524.5724.5723.9724.1924.19-0.66%173,833
Jan 30, 202524.1024.4423.8324.3524.353.09%169,693
Jan 29, 202523.3023.9223.2123.6223.623.10%220,908
Jan 28, 202523.2623.3422.6622.9122.911.64%165,490
Jan 27, 202522.7523.3722.4122.5422.54-1.31%203,681
Jan 24, 202523.3523.4122.3822.8422.84-3.01%247,785
Jan 23, 202523.1923.6623.1023.5523.552.75%184,275
Jan 22, 202522.4623.0922.3622.9222.921.37%279,894
Jan 21, 202523.4523.4622.4022.6122.61-4.19%248,026
Jan 17, 202523.3924.0723.2723.6023.60-1.09%298,543
Jan 16, 202524.8224.8923.7423.8623.86-5.54%323,373
Jan 15, 202525.2225.2824.7325.2625.261.49%216,227
Jan 14, 202524.6025.0524.3924.8924.89-0.64%261,562
Jan 13, 202524.9125.3424.7625.0525.053.21%489,674
Jan 10, 202523.5224.5923.4824.2724.2710.07%496,359
Jan 8, 202521.4422.2421.4022.0522.05-2.13%351,080
Jan 7, 202521.9922.6421.9622.5322.538.79%318,256
Jan 6, 202521.1621.6820.7120.7120.71-2.13%147,926
Jan 3, 202521.5321.5321.0421.1621.16-1.95%146,286
Jan 2, 202521.3522.3721.3021.5821.581.51%278,294
Dec 31, 202420.7021.3320.7021.2621.262.75%99,535
Dec 30, 202421.1121.1120.1020.6920.69-1.57%187,603
Dec 27, 202420.8521.3220.5321.0221.020.53%214,712
Dec 26, 202421.6921.7320.9020.9120.91-3.06%150,691
Dec 24, 202420.7421.6420.2621.5721.575.63%213,078
Dec 23, 202419.2020.5119.2020.4220.428.44%228,644
Dec 20, 202418.9719.1718.8318.8318.83-1.67%164,939
Dec 19, 202419.4519.9119.1019.1519.15-0.42%260,025
Dec 18, 202419.0719.7719.0719.2319.231.21%176,810
Dec 17, 202419.0319.2118.7919.0019.00-1.81%179,484
Dec 16, 202419.5919.6519.1319.3519.35-3.10%212,872
Dec 13, 202419.4120.0019.3219.9719.974.06%285,077
Dec 12, 202419.5519.8518.9919.1919.19-3.81%349,907
Dec 11, 202420.7120.7519.9119.9519.95-4.32%348,632
Dec 10, 202421.1221.3220.8420.8520.85-0.81%128,460
Dec 9, 202421.5821.6121.0121.0221.02-1.41%160,273
Dec 6, 202421.8521.8521.2021.3221.32-2.16%160,641
Dec 5, 202421.9622.4921.6421.7921.79-1.45%185,820
Dec 4, 202422.7522.8522.0622.1122.11-3.32%236,499
Dec 3, 202421.3723.1921.3322.8722.876.82%415,789
Dec 2, 202421.8622.0721.3821.4121.41-3.47%218,750
Nov 29, 202421.7422.3921.7222.1822.180.45%180,156
Nov 27, 202421.3022.1120.9522.0822.080.18%250,831
Nov 26, 202422.9922.9922.0422.0422.04-4.13%176,735
Nov 25, 202423.3823.4122.8022.9922.99-2.50%178,040
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