Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
23.60
-0.06 (-0.25%)
Aug 1, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.56 | 23.92 | 23.34 | 23.60 | 23.60 | -0.25% | 66,817 |
| Jul 31, 2025 | 24.15 | 24.20 | 23.58 | 23.66 | 23.66 | -1.62% | 45,162 |
| Jul 30, 2025 | 23.74 | 24.40 | 23.67 | 24.05 | 24.05 | -0.99% | 81,280 |
| Jul 29, 2025 | 23.99 | 24.42 | 23.92 | 24.29 | 24.29 | -1.66% | 86,571 |
| Jul 28, 2025 | 24.38 | 24.70 | 24.28 | 24.70 | 24.70 | 2.96% | 85,339 |
| Jul 25, 2025 | 24.24 | 24.24 | 23.90 | 23.99 | 23.99 | -1.92% | 100,564 |
| Jul 24, 2025 | 24.46 | 24.53 | 24.00 | 24.46 | 24.46 | 2.77% | 300,208 |
| Jul 23, 2025 | 23.60 | 23.95 | 23.51 | 23.80 | 23.80 | 4.98% | 211,112 |
| Jul 22, 2025 | 22.55 | 22.72 | 22.38 | 22.67 | 22.67 | 0.18% | 71,191 |
| Jul 21, 2025 | 22.81 | 22.88 | 22.55 | 22.63 | 22.63 | -2.03% | 102,445 |
| Jul 18, 2025 | 22.96 | 23.52 | 22.96 | 23.10 | 23.10 | 0.92% | 125,061 |
| Jul 17, 2025 | 22.73 | 22.93 | 22.45 | 22.89 | 22.89 | 0.93% | 44,266 |
| Jul 16, 2025 | 22.69 | 22.93 | 22.60 | 22.68 | 22.68 | -1.56% | 76,114 |
| Jul 15, 2025 | 23.44 | 23.44 | 23.04 | 23.04 | 23.04 | -1.62% | 65,023 |
| Jul 14, 2025 | 23.65 | 23.94 | 23.27 | 23.42 | 23.42 | -2.25% | 47,348 |
| Jul 11, 2025 | 23.52 | 24.02 | 23.49 | 23.96 | 23.96 | 2.17% | 72,297 |
| Jul 10, 2025 | 22.81 | 23.57 | 22.81 | 23.45 | 23.45 | 1.96% | 82,571 |
| Jul 9, 2025 | 23.36 | 23.36 | 22.73 | 23.00 | 23.00 | -1.54% | 70,592 |
| Jul 8, 2025 | 23.82 | 24.06 | 23.31 | 23.36 | 23.36 | -2.95% | 130,136 |
| Jul 7, 2025 | 23.86 | 24.32 | 23.81 | 24.07 | 24.07 | 3.79% | 230,147 |
| Jul 3, 2025 | 23.26 | 23.29 | 22.68 | 23.19 | 23.19 | 4.70% | 167,158 |
| Jul 2, 2025 | 21.98 | 22.15 | 21.80 | 22.15 | 22.15 | 1.98% | 67,325 |
| Jul 1, 2025 | 21.54 | 21.92 | 21.44 | 21.72 | 21.72 | -0.05% | 73,378 |
| Jun 30, 2025 | 21.69 | 21.76 | 21.27 | 21.73 | 21.73 | -0.91% | 182,399 |
| Jun 27, 2025 | 22.11 | 22.20 | 21.83 | 21.93 | 21.93 | -1.75% | 72,864 |
| Jun 26, 2025 | 22.62 | 22.67 | 22.28 | 22.32 | 22.32 | -1.28% | 82,432 |
| Jun 25, 2025 | 22.76 | 22.77 | 22.30 | 22.61 | 22.61 | 0.27% | 77,441 |
| Jun 24, 2025 | 22.66 | 22.99 | 22.27 | 22.55 | 22.55 | -4.00% | 221,165 |
| Jun 23, 2025 | 23.93 | 24.46 | 23.46 | 23.49 | 23.49 | -0.68% | 166,876 |
| Jun 20, 2025 | 23.86 | 24.06 | 23.34 | 23.65 | 23.65 | -1.58% | 195,278 |
| Jun 18, 2025 | 24.25 | 24.51 | 23.85 | 24.03 | 24.03 | -0.78% | 146,157 |
| Jun 17, 2025 | 23.76 | 24.36 | 23.73 | 24.22 | 24.22 | 3.68% | 176,225 |
| Jun 16, 2025 | 23.81 | 24.10 | 23.04 | 23.36 | 23.36 | -3.35% | 204,896 |
| Jun 13, 2025 | 23.67 | 24.22 | 23.20 | 24.17 | 24.17 | 7.47% | 312,071 |
| Jun 12, 2025 | 22.28 | 22.61 | 21.91 | 22.49 | 22.49 | 1.95% | 183,363 |
| Jun 11, 2025 | 21.70 | 22.18 | 21.50 | 22.06 | 22.06 | 1.57% | 135,111 |
| Jun 10, 2025 | 21.80 | 21.94 | 21.63 | 21.72 | 21.72 | -0.73% | 81,088 |
| Jun 9, 2025 | 21.87 | 22.05 | 21.54 | 21.88 | 21.88 | 0.14% | 111,246 |
| Jun 6, 2025 | 22.32 | 22.53 | 21.61 | 21.85 | 21.85 | -1.89% | 131,243 |
| Jun 5, 2025 | 22.62 | 22.62 | 22.19 | 22.27 | 22.27 | 0.04% | 107,060 |
| Jun 4, 2025 | 22.20 | 22.49 | 22.04 | 22.26 | 22.26 | -0.13% | 221,494 |
| Jun 3, 2025 | 22.31 | 22.40 | 21.87 | 22.29 | 22.29 | -4.21% | 221,855 |
| Jun 2, 2025 | 23.37 | 23.40 | 22.93 | 23.27 | 22.94 | -0.26% | 142,333 |
| May 30, 2025 | 23.73 | 23.73 | 23.21 | 23.33 | 23.00 | 1.43% | 102,737 |
| May 29, 2025 | 22.76 | 23.17 | 22.76 | 23.00 | 22.67 | 1.01% | 73,955 |
| May 28, 2025 | 23.60 | 23.60 | 22.76 | 22.77 | 22.45 | -4.77% | 143,326 |
| May 27, 2025 | 24.03 | 24.19 | 23.72 | 23.91 | 23.57 | 1.96% | 146,717 |
| May 23, 2025 | 22.56 | 23.53 | 22.56 | 23.45 | 23.12 | 3.95% | 104,130 |
| May 22, 2025 | 23.19 | 23.27 | 22.56 | 22.56 | 22.24 | -2.97% | 59,493 |
| May 21, 2025 | 23.84 | 24.26 | 23.20 | 23.25 | 22.92 | -2.52% | 132,905 |