Okeanis Eco Tankers Corp. (ECO) Historical Stock Data
23.58 ↑0.25 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECO is down -0.69% a day on average. There have been 10 days where Okeanis Eco Tankers Corp. closed green and 20 days where ECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.13 | 23.58 | ↑$0.45 (1.95%) | 23.03 | 23.73 | 164.69K |
| 2024-11-21 | 23.79 | 23.33 | ↓$0.46 (-1.93%) | 23.11 | 24.11 | 212.76K |
| 2024-11-20 | 24.56 | 24.07 | ↓$0.49 (-2.00%) | 24.01 | 24.73 | 107.46K |
| 2024-11-19 | 24.44 | 24.56 | ↑$0.12 (0.49%) | 24.12 | 24.56 | 130.55K |
| 2024-11-18 | 23.90 | 24.03 | ↑$0.13 (0.54%) | 23.90 | 24.50 | 169.22K |
| 2024-11-15 | 24.31 | 23.66 | ↓$0.65 (-2.67%) | 23.63 | 24.37 | 156.03K |
| 2024-11-14 | 24.40 | 24.20 | ↓$0.20 (-0.82%) | 24.20 | 24.87 | 150.32K |
| 2024-11-13 | 23.49 | 23.97 | ↑$0.48 (2.04%) | 23.40 | 24.02 | 267.03K |
| 2024-11-12 | 23.14 | 22.90 | ↓$0.24 (-1.04%) | 22.80 | 23.30 | 370.62K |
| 2024-11-11 | 23.43 | 23.30 | ↓$0.13 (-0.55%) | 23.10 | 23.62 | 235.81K |
| 2024-11-08 | 24.55 | 23.71 | ↓$0.84 (-3.42%) | 23.43 | 24.92 | 530.18K |
| 2024-11-07 | 25.54 | 25.82 | ↑$0.28 (1.10%) | 25.54 | 26.28 | 115.08K |
| 2024-11-06 | 24.50 | 25.41 | ↑$0.91 (3.71%) | 24.50 | 25.51 | 160.18K |
| 2024-11-05 | 25.69 | 25.22 | ↓$0.47 (-1.83%) | 25.16 | 25.97 | 90.03K |
| 2024-11-04 | 25.85 | 25.61 | ↓$0.24 (-0.93%) | 25.56 | 26.03 | 158.57K |
| 2024-11-01 | 26.70 | 26.18 | ↓$0.52 (-1.95%) | 26.18 | 26.95 | 117.03K |
| 2024-10-31 | 26.51 | 26.51 | ↑$0.00 (0.00%) | 26.21 | 26.95 | 190.11K |
| 2024-10-30 | 27.51 | 26.84 | ↓$0.67 (-2.44%) | 26.84 | 27.98 | 360.41K |
| 2024-10-29 | 28.94 | 28.59 | ↓$0.35 (-1.21%) | 28.41 | 29.15 | 136.35K |
| 2024-10-28 | 28.45 | 27.98 | ↓$0.47 (-1.65%) | 27.82 | 28.60 | 235.85K |
| 2024-10-25 | 28.80 | 29.00 | ↑$0.20 (0.69%) | 28.74 | 29.19 | 133.89K |
| 2024-10-24 | 29.19 | 29.00 | ↓$0.19 (-0.65%) | 28.60 | 29.27 | 187.72K |
| 2024-10-23 | 29.96 | 29.70 | ↓$0.26 (-0.87%) | 29.55 | 30.35 | 215.77K |
| 2024-10-22 | 31.50 | 30.93 | ↓$0.57 (-1.81%) | 30.89 | 31.51 | 68.76K |
| 2024-10-21 | 32.25 | 31.53 | ↓$0.72 (-2.23%) | 31.53 | 32.25 | 39.43K |
| 2024-10-18 | 32.00 | 31.94 | ↓$0.06 (-0.19%) | 31.84 | 32.17 | 46.33K |
| 2024-10-17 | 31.96 | 31.98 | ↑$0.02 (0.06%) | 31.82 | 32.26 | 67.34K |
| 2024-10-16 | 32.20 | 32.22 | ↑$0.02 (0.06%) | 32.14 | 32.46 | 41.34K |
| 2024-10-15 | 32.52 | 32.01 | ↓$0.51 (-1.57%) | 32.00 | 32.63 | 102.58K |
| 2024-10-14 | 33.79 | 33.20 | ↓$0.59 (-1.75%) | 33.17 | 34.09 | 91.49K |
Create an account or log in to view more rows.
$ECO no pain no gain
$ECO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ECO my put options are fine
$ECO don’t be boring today beast
$ECO Now I'm worried....
$ECO beauty. Bag secured
$ECO shorters eat my shit