Okeanis Eco Tankers Corp. (ECO) Historical Stock Data
34.93 ↑0.04 (0.11%)
As of May 17, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, ECO is up 0.14% a day on average. There have been 17 days where Okeanis Eco Tankers Corp. closed green and 13 days where ECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 35.50 | 34.93 | ↓$0.57 (-1.61%) | 34.84 | 35.50 | 37.30K |
| 2024-05-16 | 35.21 | 34.89 | ↓$0.32 (-0.91%) | 34.25 | 35.29 | 66.32K |
| 2024-05-15 | 33.86 | 34.43 | ↑$0.57 (1.68%) | 33.20 | 34.79 | 44.68K |
| 2024-05-14 | 33.72 | 33.86 | ↑$0.14 (0.42%) | 33.08 | 34.49 | 68.90K |
| 2024-05-13 | 33.15 | 33.68 | ↑$0.53 (1.60%) | 33.15 | 33.81 | 26.40K |
| 2024-05-10 | 33.43 | 33.08 | ↓$0.35 (-1.05%) | 33.01 | 33.69 | 53.32K |
| 2024-05-09 | 32.85 | 33.31 | ↑$0.46 (1.40%) | 32.84 | 33.59 | 44.32K |
| 2024-05-08 | 32.01 | 32.63 | ↑$0.62 (1.94%) | 31.90 | 32.90 | 43.63K |
| 2024-05-07 | 31.67 | 32.24 | ↑$0.57 (1.80%) | 31.67 | 32.31 | 37.27K |
| 2024-05-06 | 31.97 | 32.15 | ↑$0.18 (0.56%) | 31.75 | 32.20 | 29.45K |
| 2024-05-03 | 31.87 | 31.88 | ↑$0.01 (0.03%) | 31.63 | 32.08 | 28.38K |
| 2024-05-02 | 30.78 | 31.10 | ↑$0.32 (1.04%) | 30.53 | 31.29 | 25.80K |
| 2024-05-01 | 31.46 | 30.64 | ↓$0.82 (-2.61%) | 30.39 | 31.46 | 15.69K |
| 2024-04-30 | 31.24 | 31.31 | ↑$0.07 (0.22%) | 31.19 | 31.74 | 24.41K |
| 2024-04-29 | 31.56 | 31.51 | ↓$0.05 (-0.16%) | 30.90 | 31.56 | 29.80K |
| 2024-04-26 | 31.16 | 31.41 | ↑$0.25 (0.80%) | 30.79 | 31.48 | 57.69K |
| 2024-04-25 | 30.00 | 30.80 | ↑$0.80 (2.67%) | 29.87 | 30.81 | 18.99K |
| 2024-04-24 | 30.41 | 30.39 | ↓$0.02 (-0.07%) | 30.07 | 30.45 | 13.67K |
| 2024-04-23 | 30.29 | 30.39 | ↑$0.10 (0.33%) | 30.14 | 30.66 | 21.84K |
| 2024-04-22 | 29.92 | 30.35 | ↑$0.43 (1.44%) | 29.70 | 30.35 | 26.56K |
| 2024-04-19 | 30.00 | 30.55 | ↑$0.55 (1.83%) | 30.00 | 30.65 | 21K |
| 2024-04-18 | 30.79 | 30.07 | ↓$0.72 (-2.34%) | 29.89 | 30.79 | 38.71K |
| 2024-04-17 | 30.97 | 30.60 | ↓$0.37 (-1.19%) | 30.50 | 31.14 | 19.56K |
| 2024-04-16 | 30.73 | 30.56 | ↓$0.17 (-0.55%) | 30.26 | 30.80 | 31K |
| 2024-04-15 | 31.10 | 30.48 | ↓$0.62 (-1.99%) | 30.42 | 31.13 | 48.33K |
| 2024-04-12 | 32.00 | 30.91 | ↓$1.09 (-3.41%) | 30.78 | 32.14 | 76.72K |
| 2024-04-11 | 31.43 | 31.86 | ↑$0.43 (1.37%) | 31.39 | 31.86 | 58.80K |
| 2024-04-10 | 29.80 | 30.70 | ↑$0.90 (3.02%) | 29.69 | 30.78 | 56.13K |
| 2024-04-09 | 30.68 | 30.44 | ↓$0.24 (-0.78%) | 30.40 | 30.82 | 21.63K |
| 2024-04-08 | 31.00 | 30.62 | ↓$0.38 (-1.23%) | 30.53 | 31.08 | 55.76K |
Create an account or log in to view more rows.
$ECO don’t be boring today beast
$ECO Now I'm worried....
$ECO beauty. Bag secured
$ECO shorters eat my shit