Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO
· Real-Time Price · USD
29.43
0.69 (2.40%)
At close: Oct 03, 2025, 3:59 PM
28.90
-1.82%
After-hours: Oct 03, 2025, 06:18 PM EDT
ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.51 | 29.55 | 28.98 | 29.44 | 29.44 | 2.44% | 81,644 |
| Oct 2, 2025 | 29.49 | 29.50 | 28.34 | 28.74 | 28.74 | -2.38% | 172,600 |
| Oct 1, 2025 | 29.24 | 29.85 | 29.10 | 29.44 | 29.44 | 0.58% | 110,036 |
| Sep 30, 2025 | 29.33 | 29.75 | 29.20 | 29.27 | 29.27 | -0.91% | 109,404 |
| Sep 29, 2025 | 29.60 | 29.60 | 29.26 | 29.54 | 29.54 | 0.14% | 131,144 |
| Sep 26, 2025 | 29.66 | 29.78 | 29.40 | 29.50 | 29.50 | 0.14% | 112,541 |
| Sep 25, 2025 | 29.64 | 29.67 | 29.13 | 29.46 | 29.46 | -2.06% | 133,800 |
| Sep 24, 2025 | 30.15 | 30.42 | 29.94 | 30.08 | 30.08 | -1.44% | 126,100 |
| Sep 23, 2025 | 29.85 | 30.68 | 29.85 | 30.52 | 30.52 | 3.00% | 146,000 |
| Sep 22, 2025 | 29.39 | 29.77 | 29.31 | 29.63 | 29.63 | 1.20% | 132,816 |
| Sep 19, 2025 | 29.84 | 29.84 | 29.00 | 29.28 | 29.28 | -3.01% | 98,539 |
| Sep 18, 2025 | 30.16 | 30.39 | 29.88 | 30.19 | 30.19 | -0.56% | 95,554 |
| Sep 17, 2025 | 30.33 | 30.58 | 30.16 | 30.36 | 30.36 | 0.66% | 153,820 |
| Sep 16, 2025 | 31.00 | 31.00 | 29.77 | 30.16 | 30.16 | -1.92% | 340,233 |
| Sep 15, 2025 | 30.32 | 31.10 | 30.29 | 30.75 | 30.75 | 5.09% | 231,900 |
| Sep 12, 2025 | 29.73 | 29.94 | 29.10 | 29.26 | 29.26 | 1.67% | 186,924 |
| Sep 11, 2025 | 28.61 | 28.84 | 28.13 | 28.78 | 28.78 | 2.49% | 98,630 |
| Sep 10, 2025 | 27.95 | 28.40 | 27.88 | 28.08 | 28.08 | -0.64% | 81,783 |
| Sep 9, 2025 | 28.60 | 28.75 | 27.87 | 28.26 | 28.26 | -1.26% | 106,521 |
| Sep 8, 2025 | 29.07 | 29.40 | 28.30 | 28.62 | 28.62 | 1.38% | 131,700 |
Page 1 of 29