Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO
· Real-Time Price · USD
25.94
0.39 (1.53%)
At close: Aug 15, 2025, 3:59 PM
25.95
0.04%
After-hours: Aug 15, 2025, 05:32 PM EDT
ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.80 | 26.03 | 25.68 | 25.92 | 25.92 | 1.45% | 71,763 |
| Aug 14, 2025 | 25.80 | 25.91 | 25.34 | 25.55 | 25.55 | -1.28% | 116,229 |
| Aug 13, 2025 | 25.30 | 25.92 | 25.00 | 25.88 | 25.88 | 4.52% | 145,310 |
| Aug 12, 2025 | 24.37 | 25.00 | 24.31 | 24.76 | 24.76 | 2.31% | 184,488 |
| Aug 11, 2025 | 24.36 | 24.73 | 23.82 | 24.20 | 24.20 | -0.98% | 380,072 |
| Aug 8, 2025 | 25.42 | 25.49 | 24.14 | 24.44 | 24.44 | -1.69% | 173,851 |
| Aug 7, 2025 | 25.02 | 25.24 | 24.63 | 24.86 | 24.86 | -1.51% | 126,859 |
| Aug 6, 2025 | 25.66 | 26.10 | 25.17 | 25.24 | 25.24 | -1.10% | 145,658 |
| Aug 5, 2025 | 25.39 | 25.59 | 25.00 | 25.52 | 25.52 | 5.15% | 194,300 |
| Aug 4, 2025 | 24.20 | 24.44 | 24.01 | 24.27 | 24.27 | 2.84% | 66,200 |
| Aug 1, 2025 | 23.56 | 23.92 | 23.34 | 23.60 | 23.60 | -0.25% | 66,900 |
| Jul 31, 2025 | 24.15 | 24.20 | 23.58 | 23.66 | 23.66 | -1.62% | 45,200 |
| Jul 30, 2025 | 23.74 | 24.40 | 23.67 | 24.05 | 24.05 | -0.99% | 81,300 |
| Jul 29, 2025 | 23.99 | 24.42 | 23.92 | 24.29 | 24.29 | -1.66% | 86,600 |
| 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% | 100,600 |
| 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% | 71,200 |
| Jul 21, 2025 | 22.81 | 22.88 | 22.55 | 22.63 | 22.63 | -2.03% | 102,445 |