Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO
· Real-Time Price · USD
28.24
0.69 (2.50%)
At close: Sep 05, 2025, 3:59 PM
27.72
-1.84%
After-hours: Sep 05, 2025, 06:04 PM EDT
ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.59 | 28.25 | 27.59 | 28.23 | 28.23 | 2.47% | 129,941 |
| Sep 4, 2025 | 27.13 | 27.65 | 26.79 | 27.55 | 27.55 | 0.51% | 76,019 |
| Sep 3, 2025 | 27.19 | 27.73 | 27.15 | 27.41 | 27.41 | 2.09% | 126,125 |
| Sep 2, 2025 | 27.51 | 27.51 | 26.43 | 26.85 | 26.85 | -2.61% | 213,992 |
| Aug 29, 2025 | 27.65 | 27.85 | 27.21 | 27.57 | 27.57 | 2.64% | 132,549 |
| Aug 28, 2025 | 26.47 | 26.86 | 26.39 | 26.86 | 26.86 | 0.56% | 93,700 |
| Aug 27, 2025 | 26.23 | 26.89 | 26.23 | 26.71 | 26.71 | 1.64% | 143,639 |
| Aug 26, 2025 | 26.85 | 26.85 | 26.09 | 26.28 | 26.28 | -1.76% | 99,546 |
| Aug 25, 2025 | 27.37 | 27.37 | 26.56 | 26.75 | 26.75 | -1.94% | 106,000 |
| Aug 22, 2025 | 27.20 | 27.55 | 27.04 | 27.28 | 27.28 | -0.87% | 103,000 |
| Aug 21, 2025 | 26.39 | 27.60 | 26.38 | 27.52 | 26.82 | 5.85% | 248,700 |
| Aug 20, 2025 | 26.10 | 26.13 | 25.75 | 26.00 | 25.34 | 2.08% | 79,605 |
| Aug 19, 2025 | 26.08 | 26.20 | 25.47 | 25.47 | 24.82 | -2.49% | 95,200 |
| Aug 18, 2025 | 26.08 | 26.29 | 25.80 | 26.12 | 25.46 | 0.77% | 87,900 |
| Aug 15, 2025 | 25.80 | 26.03 | 25.68 | 25.92 | 25.26 | 1.45% | 71,800 |
| Aug 14, 2025 | 25.80 | 25.91 | 25.34 | 25.55 | 24.90 | -1.28% | 116,229 |
| Aug 13, 2025 | 25.30 | 25.92 | 25.00 | 25.88 | 25.22 | 4.52% | 145,310 |
| Aug 12, 2025 | 24.37 | 25.00 | 24.31 | 24.76 | 24.13 | 2.31% | 184,488 |
| Aug 11, 2025 | 24.36 | 24.73 | 23.82 | 24.20 | 23.58 | -0.98% | 380,072 |
| Aug 8, 2025 | 25.42 | 25.49 | 24.14 | 24.44 | 23.82 | -1.69% | 173,851 |