Okeanis Eco Tankers Corp. Common Stock (ECO)

54.59
+0.00 (0.00%)
NYSE· Last Trade: May 15th, 4:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Okeanis Eco Tankers Corp. Common Stock (ECO)

DateOpenHighLowCloseVolumeAdjusted Close
5/14/202655.3256.2052.7054.591,148,85154.59
5/13/202658.0358.4554.4454.44931,61654.44
5/12/202655.8557.0655.3856.65315,93356.65
5/11/202657.2557.4355.0555.93365,13155.93
5/08/202657.1457.5856.0856.20349,53556.20
5/07/202656.3557.0855.2056.74263,84556.74
5/06/202655.6057.0854.4454.80356,85454.80
5/05/202656.6957.4956.2356.93208,82056.93
5/04/202655.6956.1755.0055.39209,78155.39
5/01/202655.1655.3253.8255.11355,93455.11
4/30/202655.2156.6054.6255.24350,17655.24
4/29/202656.0156.0653.7554.26437,37554.26
4/28/202655.2255.5054.2654.67316,67554.67
4/27/202653.6054.8652.5054.24435,55854.24
4/24/202650.8253.1150.7553.11335,63553.11
4/23/202650.5251.3050.0850.57287,10050.57
4/22/202651.3251.5048.6750.56478,81450.56
4/21/202653.9954.0250.7751.08388,43751.08
4/20/202651.5052.7449.7452.74389,19852.74
4/17/202652.1653.7051.0051.60814,47051.60
4/16/202650.1050.4949.0749.65313,07849.65
4/15/202650.9551.6450.1250.87279,68550.87
4/14/202649.7550.2548.4648.50268,10548.50
4/13/202649.2750.2049.1749.70314,74449.70
4/10/202649.4950.2648.6049.02285,67349.02
4/09/202651.7652.3850.1650.28358,18050.28
4/08/202649.0451.1548.5250.95578,74250.95
4/07/202652.7052.9649.6950.03416,32650.03
4/06/202652.2752.2749.6851.36672,02951.36
4/02/202650.4952.3850.2451.75801,96951.75
4/01/202651.8152.0050.2450.39399,65250.39
3/31/202650.3052.7249.8450.591,471,60150.59
3/30/202650.4251.2049.3549.65396,26949.65
3/27/202648.6250.1648.1149.90287,16849.90
3/26/202648.8050.3348.6449.01329,22749.01
3/25/202650.3350.4848.2048.44641,12848.44
3/24/202648.8951.2448.6350.62651,69550.62
3/23/202646.1148.1946.0048.04384,56848.04
3/20/202647.5047.5046.1146.12364,39346.12
3/19/202646.0047.6845.2547.15414,75747.15
3/18/202646.9548.2546.5947.47384,61547.47
3/17/202646.0746.8645.7546.70483,29246.70
3/16/202644.7245.7244.3245.72383,18545.72
3/13/202644.6844.9743.5143.86425,22843.86
3/12/202646.9646.9644.5144.68473,24144.68
3/11/202649.0549.0546.6147.45508,82947.45
3/10/202649.3550.0348.5149.23559,23549.23
3/09/202647.4048.9147.3048.57631,83648.57
3/06/202647.1048.0946.0947.69690,55547.69
3/05/202650.0250.2447.7748.81810,29548.81
3/04/202649.9051.1749.5150.82664,67150.82
3/03/202650.9551.8249.4751.281,302,60451.28
3/02/202656.9757.2954.1054.821,377,44754.82
2/27/202653.7654.0551.7954.05754,85352.50
2/26/202652.4253.4751.6653.20643,64451.67
2/25/202652.1052.7051.6552.63429,03251.12
2/24/202651.2052.9650.2752.82637,56451.31
2/23/202648.7050.2548.7049.99561,89848.56
2/20/202648.2349.4747.7249.20529,38647.79
2/19/202645.1947.0844.6246.78739,05445.44
2/18/202644.1144.9343.9144.31343,39543.04
2/17/202642.0042.7841.5242.71651,92941.49