Okeanis Eco Tankers Corp. (ECO)
20.44
-0.48 (-2.29%)
At close: Mar 05, 2025, 3:59 PM
20.37
-0.34%
After-hours: Mar 05, 2025, 07:00 PM EST
ECO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 20.42 | 21.15 | 19.90 | 20.92 | 0.28 | 1.36% | 188,745 |
| Mar 3, 2025 | 21.15 | 21.55 | 20.10 | 20.64 | -0.37 | -1.76% | 423,715 |
| Feb 28, 2025 | 20.51 | 21.45 | 20.50 | 21.01 | 0.40 | 1.94% | 190,649 |
| Feb 27, 2025 | 21.70 | 21.78 | 20.58 | 20.61 | -1.03 | -4.76% | 239,400 |
| Feb 26, 2025 | 21.79 | 22.37 | 21.64 | 21.64 | 0.18 | 0.84% | 187,237 |
| Feb 25, 2025 | 22.18 | 22.44 | 21.46 | 21.46 | -0.62 | -2.81% | 163,451 |
| Feb 24, 2025 | 22.10 | 22.15 | 21.37 | 22.08 | 0.12 | 0.55% | 490,557 |
| Feb 21, 2025 | 22.95 | 23.28 | 21.70 | 21.96 | -0.48 | -2.14% | 685,425 |
| Feb 20, 2025 | 22.36 | 22.79 | 22.11 | 22.44 | -1.63 | -6.77% | 896,706 |
| Feb 19, 2025 | 24.31 | 24.57 | 23.81 | 24.07 | -0.39 | -1.59% | 141,796 |
| Feb 18, 2025 | 24.50 | 24.74 | 24.24 | 24.46 | 0.12 | 0.49% | 116,824 |
| Feb 14, 2025 | 25.08 | 25.20 | 24.32 | 24.34 | 0.11 | 0.45% | 184,936 |
| Feb 13, 2025 | 24.10 | 24.54 | 24.02 | 24.23 | -0.12 | -0.49% | 144,600 |
| Feb 12, 2025 | 24.33 | 25.01 | 24.17 | 24.35 | 0.01 | 0.04% | 164,022 |
| Feb 11, 2025 | 24.64 | 24.64 | 24.16 | 24.34 | -0.35 | -1.42% | 181,500 |
| Feb 10, 2025 | 24.71 | 25.26 | 24.17 | 24.69 | -0.07 | -0.28% | 132,000 |
| Feb 7, 2025 | 24.94 | 25.22 | 24.59 | 24.76 | -0.18 | -0.72% | 88,400 |
| Feb 6, 2025 | 25.84 | 25.84 | 24.69 | 24.94 | -0.65 | -2.54% | 175,123 |
| Feb 5, 2025 | 25.56 | 25.79 | 25.42 | 25.59 | -0.27 | -1.04% | 138,700 |
| Feb 4, 2025 | 24.60 | 25.92 | 24.28 | 25.86 | 1.08 | 4.36% | 347,034 |
| Feb 3, 2025 | 24.12 | 24.79 | 23.92 | 24.78 | 0.59 | 2.44% | 112,398 |
| Jan 31, 2025 | 24.57 | 24.57 | 23.97 | 24.19 | -0.16 | -0.66% | 173,833 |
| Jan 30, 2025 | 24.10 | 24.44 | 23.83 | 24.35 | 0.73 | 3.09% | 169,693 |
| Jan 29, 2025 | 23.30 | 23.92 | 23.21 | 23.62 | 0.71 | 3.10% | 220,908 |
| Jan 28, 2025 | 23.26 | 23.34 | 22.66 | 22.91 | 0.37 | 1.64% | 165,490 |
| Jan 27, 2025 | 22.75 | 23.37 | 22.41 | 22.54 | -0.30 | -1.31% | 203,700 |
| Jan 24, 2025 | 23.35 | 23.41 | 22.38 | 22.84 | -0.71 | -3.01% | 247,800 |
| Jan 23, 2025 | 23.19 | 23.66 | 23.10 | 23.55 | 0.63 | 2.75% | 184,300 |
| Jan 22, 2025 | 22.46 | 23.09 | 22.36 | 22.92 | 0.31 | 1.37% | 279,894 |
| Jan 21, 2025 | 23.45 | 23.46 | 22.40 | 22.61 | -0.99 | -4.19% | 248,026 |
| Jan 17, 2025 | 23.39 | 24.07 | 23.27 | 23.60 | -0.26 | -1.09% | 298,543 |
| Jan 16, 2025 | 24.82 | 24.89 | 23.74 | 23.86 | -1.40 | -5.54% | 323,400 |
| Jan 15, 2025 | 25.22 | 25.28 | 24.73 | 25.26 | 0.37 | 1.49% | 216,227 |
| Jan 14, 2025 | 24.60 | 25.05 | 24.39 | 24.89 | -0.16 | -0.64% | 261,600 |
| Jan 13, 2025 | 24.91 | 25.34 | 24.76 | 25.05 | 0.78 | 3.21% | 489,700 |
| Jan 10, 2025 | 23.52 | 24.59 | 23.48 | 24.27 | 2.22 | 10.07% | 496,400 |
| Jan 8, 2025 | 21.44 | 22.24 | 21.40 | 22.05 | -0.48 | -2.13% | 351,100 |
| Jan 7, 2025 | 21.99 | 22.64 | 21.96 | 22.53 | 1.82 | 8.79% | 318,300 |
| Jan 6, 2025 | 21.16 | 21.68 | 20.71 | 20.71 | -0.45 | -2.13% | 147,926 |
| Jan 3, 2025 | 21.53 | 21.53 | 21.04 | 21.16 | -0.42 | -1.95% | 146,286 |
| Jan 2, 2025 | 21.35 | 22.37 | 21.30 | 21.58 | 0.32 | 1.51% | 278,300 |
| Dec 31, 2024 | 20.70 | 21.33 | 20.70 | 21.26 | 0.57 | 2.75% | 99,535 |
| Dec 30, 2024 | 21.11 | 21.11 | 20.10 | 20.69 | -0.33 | -1.57% | 187,603 |
| Dec 27, 2024 | 20.85 | 21.32 | 20.53 | 21.02 | 0.11 | 0.53% | 214,712 |
| Dec 26, 2024 | 21.69 | 21.73 | 20.90 | 20.91 | -0.66 | -3.06% | 150,700 |
| Dec 24, 2024 | 20.74 | 21.64 | 20.26 | 21.57 | 1.15 | 5.63% | 213,100 |
| Dec 23, 2024 | 19.20 | 20.51 | 19.20 | 20.42 | 1.59 | 8.44% | 228,644 |
| Dec 20, 2024 | 18.97 | 19.17 | 18.83 | 18.83 | -0.32 | -1.67% | 164,939 |
| Dec 19, 2024 | 19.45 | 19.91 | 19.10 | 19.15 | -0.08 | -0.42% | 260,025 |
| Dec 18, 2024 | 19.07 | 19.77 | 19.07 | 19.23 | 0.23 | 1.21% | 176,810 |