Okeanis Eco Tankers Corp. (ECO) Historical Stock Data
23.33 ↑0.33 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECO is up 0.15% a day on average. There have been 15 days where Okeanis Eco Tankers Corp. closed green and 15 days where ECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23.73 | 23.33 | ↓$0.40 (-1.69%) | 23.21 | 23.73 | 102.74K |
| 2025-05-29 | 22.76 | 23.00 | ↑$0.24 (1.05%) | 22.76 | 23.17 | 73.96K |
| 2025-05-28 | 23.60 | 22.77 | ↓$0.83 (-3.52%) | 22.76 | 23.60 | 143.33K |
| 2025-05-27 | 24.03 | 23.91 | ↓$0.12 (-0.50%) | 23.72 | 24.19 | 146.72K |
| 2025-05-23 | 22.56 | 23.45 | ↑$0.89 (3.95%) | 22.56 | 23.53 | 104.13K |
| 2025-05-22 | 23.19 | 22.56 | ↓$0.63 (-2.72%) | 22.56 | 23.27 | 59.49K |
| 2025-05-21 | 23.84 | 23.25 | ↓$0.59 (-2.47%) | 23.20 | 24.26 | 132.91K |
| 2025-05-20 | 24.48 | 23.85 | ↓$0.63 (-2.57%) | 23.79 | 24.49 | 89.88K |
| 2025-05-19 | 24.69 | 24.60 | ↓$0.09 (-0.36%) | 24.48 | 25.01 | 77.01K |
| 2025-05-16 | 24.54 | 25.09 | ↑$0.55 (2.24%) | 24.40 | 25.24 | 122.35K |
| 2025-05-15 | 23.15 | 23.94 | ↑$0.79 (3.41%) | 22.86 | 24.10 | 317.35K |
| 2025-05-14 | 24.48 | 24.88 | ↑$0.40 (1.63%) | 24.41 | 24.99 | 159.13K |
| 2025-05-13 | 24.23 | 24.43 | ↑$0.20 (0.83%) | 24.13 | 24.59 | 119.19K |
| 2025-05-12 | 24.19 | 24.28 | ↑$0.09 (0.37%) | 23.93 | 24.34 | 86.23K |
| 2025-05-09 | 24.00 | 23.72 | ↓$0.28 (-1.17%) | 23.55 | 24.09 | 63.59K |
| 2025-05-08 | 23.87 | 23.64 | ↓$0.23 (-0.96%) | 23.56 | 24.08 | 124.96K |
| 2025-05-07 | 24.40 | 24.18 | ↓$0.22 (-0.90%) | 23.84 | 24.40 | 83.83K |
| 2025-05-06 | 24.82 | 24.61 | ↓$0.21 (-0.85%) | 24.27 | 25.13 | 114.26K |
| 2025-05-05 | 25.00 | 24.85 | ↓$0.15 (-0.60%) | 24.66 | 25.25 | 131.21K |
| 2025-05-02 | 23.68 | 23.98 | ↑$0.30 (1.27%) | 23.44 | 24.02 | 131.69K |
| 2025-05-01 | 23.90 | 23.73 | ↓$0.17 (-0.71%) | 23.65 | 24.43 | 132.98K |
| 2025-04-30 | 22.90 | 23.77 | ↑$0.87 (3.80%) | 22.90 | 23.83 | 126.87K |
| 2025-04-29 | 23.32 | 23.47 | ↑$0.15 (0.64%) | 23.25 | 23.67 | 74.62K |
| 2025-04-28 | 22.75 | 23.14 | ↑$0.39 (1.71%) | 21.76 | 23.23 | 130.85K |
| 2025-04-25 | 22.72 | 23.05 | ↑$0.33 (1.45%) | 22.54 | 23.35 | 86.64K |
| 2025-04-24 | 22.43 | 22.76 | ↑$0.33 (1.47%) | 22.17 | 22.86 | 130.61K |
| 2025-04-23 | 21.78 | 22.01 | ↑$0.23 (1.06%) | 21.60 | 22.32 | 110.98K |
| 2025-04-22 | 21.75 | 21.38 | ↓$0.37 (-1.70%) | 21.14 | 21.88 | 97.06K |
| 2025-04-21 | 21.60 | 21.15 | ↓$0.45 (-2.08%) | 21.06 | 21.60 | 76.96K |
| 2025-04-17 | 21.01 | 21.52 | ↑$0.51 (2.43%) | 20.94 | 21.53 | 95.13K |
Create an account or log in to view more rows.
$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
$ECO my put options are fine
$ECO don’t be boring today beast