Okeanis Eco Tankers Corp. (ECO) Historical Stock Data
37.07 ↑0.89 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECO is up 0.85% a day on average. There have been 19 days where Okeanis Eco Tankers Corp. closed green and 11 days where ECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 36.30 | 37.07 | ↑$0.77 (2.12%) | 36.22 | 37.36 | 363.82K |
| 2025-12-04 | 36.35 | 36.18 | ↓$0.17 (-0.47%) | 35.88 | 36.35 | 142.86K |
| 2025-12-03 | 36.62 | 36.26 | ↓$0.36 (-0.98%) | 36.03 | 37.10 | 269.88K |
| 2025-12-02 | 35.20 | 36.17 | ↑$0.97 (2.76%) | 34.85 | 36.26 | 251.80K |
| 2025-12-01 | 36.80 | 36.53 | ↓$0.27 (-0.73%) | 36.27 | 36.94 | 265.26K |
| 2025-11-28 | 36.99 | 36.84 | ↓$0.15 (-0.41%) | 36.52 | 37.20 | 150.09K |
| 2025-11-26 | 36.86 | 37.05 | ↑$0.19 (0.52%) | 36.39 | 37.25 | 404.21K |
| 2025-11-25 | 36.31 | 36.86 | ↑$0.55 (1.51%) | 36.02 | 37.18 | 394.49K |
| 2025-11-24 | 37.45 | 36.97 | ↓$0.48 (-1.28%) | 35.96 | 37.45 | 537.91K |
| 2025-11-21 | 36.90 | 37.52 | ↑$0.62 (1.68%) | 36.24 | 37.53 | 520.97K |
| 2025-11-20 | 37.16 | 36.78 | ↓$0.38 (-1.02%) | 36.72 | 37.62 | 451.86K |
| 2025-11-19 | 36.31 | 37.01 | ↑$0.70 (1.93%) | 36.25 | 37.06 | 807.89K |
| 2025-11-18 | 38.51 | 39.62 | ↑$1.11 (2.88%) | 38.29 | 39.70 | 363.27K |
| 2025-11-17 | 38.41 | 38.94 | ↑$0.53 (1.38%) | 38.09 | 39.01 | 283.29K |
| 2025-11-14 | 37.72 | 38.43 | ↑$0.71 (1.88%) | 37.28 | 38.57 | 320.34K |
| 2025-11-13 | 37.72 | 39.00 | ↑$1.28 (3.39%) | 37.68 | 39.77 | 717.20K |
| 2025-11-12 | 35.47 | 35.86 | ↑$0.39 (1.10%) | 35.39 | 35.92 | 134.34K |
| 2025-11-11 | 35.35 | 35.25 | ↓$0.10 (-0.28%) | 34.71 | 35.50 | 169.51K |
| 2025-11-10 | 33.67 | 34.13 | ↑$0.46 (1.37%) | 33.60 | 34.28 | 103.04K |
| 2025-11-07 | 33.56 | 33.52 | ↓$0.04 (-0.12%) | 33.27 | 33.67 | 80.50K |
| 2025-11-06 | 33.10 | 33.56 | ↑$0.46 (1.39%) | 32.86 | 33.92 | 144.28K |
| 2025-11-05 | 33.41 | 33.06 | ↓$0.35 (-1.05%) | 32.92 | 33.55 | 95.72K |
| 2025-11-04 | 33.04 | 33.32 | ↑$0.28 (0.85%) | 32.64 | 33.46 | 274.29K |
| 2025-11-03 | 34.49 | 34.37 | ↓$0.12 (-0.35%) | 33.66 | 34.80 | 265.44K |
| 2025-10-31 | 34.34 | 35.56 | ↑$1.22 (3.55%) | 33.99 | 35.60 | 429.56K |
| 2025-10-30 | 33.91 | 34.20 | ↑$0.29 (0.86%) | 33.88 | 34.44 | 268.77K |
| 2025-10-29 | 34.00 | 34.29 | ↑$0.29 (0.85%) | 33.83 | 34.41 | 304.93K |
| 2025-10-28 | 33.52 | 33.55 | ↑$0.03 (0.09%) | 33.10 | 33.84 | 209.63K |
| 2025-10-27 | 32.61 | 33.30 | ↑$0.69 (2.12%) | 32.32 | 33.32 | 124.93K |
| 2025-10-24 | 32.55 | 32.50 | ↓$0.05 (-0.15%) | 32.06 | 33.29 | 237.91K |
Create an account or log in to view more rows.
$ECO get over the hump
$ECO one of the poorest performed stocks for a big name.
$ECO time to run
$ECO bear trap dude
$ECO wtf is going on?
$ECO the catalyst we need !
$ECO day trade is ok to buy here but sell later
$ECO looks good
$ECO no pain no gain
$ECO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this