Skip to main content
Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
25.81
+0.25 (1.00%)
Aug 15, 2025, 10:46 AM - Market open

Okeanis Eco Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.8025.9225.3425.5525.55-1.28%116,229
Aug 13, 202525.3025.9225.0025.8825.884.52%145,310
Aug 12, 202524.3725.0024.3124.7624.762.31%184,488
Aug 11, 202524.3624.7323.8224.2024.20-0.98%380,072
Aug 8, 202525.4225.4924.1424.4424.44-1.69%173,851
Aug 7, 202525.0225.2424.6324.8624.86-1.51%126,859
Aug 6, 202525.6626.1025.1725.2425.24-1.10%145,658
Aug 5, 202525.3925.5925.0025.5225.525.15%194,294
Aug 4, 202524.2024.4424.0124.2724.272.84%66,188
Aug 1, 202523.5623.9223.3423.6023.60-0.25%66,852
Jul 31, 202524.1524.2023.5823.6623.66-1.62%45,162
Jul 30, 202523.7424.4023.6724.0524.05-0.99%81,280
Jul 29, 202523.9924.4223.9224.2924.29-1.66%86,571
Jul 28, 202524.3824.7024.2824.7024.702.96%85,339
Jul 25, 202524.2424.2423.9023.9923.99-1.92%100,564
Jul 24, 202524.4624.5324.0024.4624.462.77%300,208
Jul 23, 202523.6023.9523.5123.8023.804.98%211,112
Jul 22, 202522.5522.7222.3822.6722.670.18%71,191
Jul 21, 202522.8122.8822.5522.6322.63-2.03%102,445
Jul 18, 202522.9623.5222.9623.1023.100.92%125,061
Jul 17, 202522.7322.9322.4522.8922.890.93%44,266
Jul 16, 202522.6922.9322.6022.6822.68-1.56%76,114
Jul 15, 202523.4423.4423.0423.0423.04-1.62%65,023
Jul 14, 202523.6523.9423.2723.4223.42-2.25%47,348
Jul 11, 202523.5224.0223.4923.9623.962.17%72,297
Jul 10, 202522.8123.5722.8123.4523.451.96%82,571
Jul 9, 202523.3623.3622.7323.0023.00-1.54%70,592
Jul 8, 202523.8224.0623.3123.3623.36-2.95%130,136
Jul 7, 202523.8624.3223.8124.0724.073.79%230,147
Jul 3, 202523.2623.2922.6823.1923.194.70%167,158
Jul 2, 202521.9822.1521.8022.1522.151.98%67,325
Jul 1, 202521.5421.9221.4421.7221.72-0.05%73,378
Jun 30, 202521.6921.7621.2721.7321.73-0.91%182,399
Jun 27, 202522.1122.2021.8321.9321.93-1.75%72,864
Jun 26, 202522.6222.6722.2822.3222.32-1.28%82,432
Jun 25, 202522.7622.7722.3022.6122.610.27%77,441
Jun 24, 202522.6622.9922.2722.5522.55-4.00%221,165
Jun 23, 202523.9324.4623.4623.4923.49-0.68%166,876
Jun 20, 202523.8624.0623.3423.6523.65-1.58%195,278
Jun 18, 202524.2524.5123.8524.0324.03-0.78%146,157
Jun 17, 202523.7624.3623.7324.2224.223.68%176,225
Jun 16, 202523.8124.1023.0423.3623.36-3.35%204,896
Jun 13, 202523.6724.2223.2024.1724.177.47%312,071
Jun 12, 202522.2822.6121.9122.4922.491.95%183,363
Jun 11, 202521.7022.1821.5022.0622.061.57%135,111
Jun 10, 202521.8021.9421.6321.7221.72-0.73%81,088
Jun 9, 202521.8722.0521.5421.8821.880.14%111,246
Jun 6, 202522.3222.5321.6121.8521.85-1.89%131,243
Jun 5, 202522.6222.6222.1922.2722.270.04%107,060
Jun 4, 202522.2022.4922.0422.2622.26-0.13%221,494