Okeanis Eco Tankers Corp. (ECO) Historical Stock Data
18.83 ↓0.32 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECO is down -0.60% a day on average. There have been 9 days where Okeanis Eco Tankers Corp. closed green and 21 days where ECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.97 | 18.83 | ↓$0.14 (-0.74%) | 18.83 | 19.17 | 164.94K |
| 2024-12-19 | 19.45 | 19.15 | ↓$0.30 (-1.54%) | 19.10 | 19.91 | 260.03K |
| 2024-12-18 | 19.07 | 19.23 | ↑$0.16 (0.84%) | 19.07 | 19.77 | 175.26K |
| 2024-12-17 | 19.03 | 19.00 | ↓$0.03 (-0.16%) | 18.79 | 19.21 | 179.48K |
| 2024-12-16 | 19.59 | 19.35 | ↓$0.24 (-1.23%) | 19.13 | 19.65 | 212.87K |
| 2024-12-13 | 19.41 | 19.97 | ↑$0.56 (2.89%) | 19.32 | 20.00 | 285.08K |
| 2024-12-12 | 19.55 | 19.19 | ↓$0.36 (-1.84%) | 18.99 | 19.85 | 349.91K |
| 2024-12-11 | 20.71 | 19.95 | ↓$0.76 (-3.67%) | 19.91 | 20.75 | 348.63K |
| 2024-12-10 | 21.12 | 20.85 | ↓$0.27 (-1.28%) | 20.84 | 21.32 | 128.46K |
| 2024-12-09 | 21.58 | 21.02 | ↓$0.56 (-2.59%) | 21.01 | 21.61 | 160.27K |
| 2024-12-06 | 21.85 | 21.32 | ↓$0.53 (-2.43%) | 21.20 | 21.85 | 160.64K |
| 2024-12-05 | 21.96 | 21.79 | ↓$0.17 (-0.77%) | 21.64 | 22.49 | 185.82K |
| 2024-12-04 | 22.75 | 22.11 | ↓$0.64 (-2.81%) | 22.06 | 22.85 | 236.50K |
| 2024-12-03 | 21.37 | 22.87 | ↑$1.50 (7.02%) | 21.33 | 23.19 | 415.79K |
| 2024-12-02 | 21.86 | 21.41 | ↓$0.45 (-2.06%) | 21.38 | 22.07 | 218.75K |
| 2024-11-29 | 21.74 | 22.18 | ↑$0.44 (2.02%) | 21.72 | 22.39 | 180.16K |
| 2024-11-27 | 21.30 | 22.08 | ↑$0.78 (3.66%) | 20.95 | 22.11 | 250.83K |
| 2024-11-26 | 22.99 | 22.04 | ↓$0.95 (-4.13%) | 22.04 | 22.99 | 176.74K |
| 2024-11-25 | 23.38 | 22.99 | ↓$0.39 (-1.67%) | 22.80 | 23.41 | 178.04K |
| 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 |
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