Australia markets open in 9 hours 32 minutes

Okeanis Eco Tankers Corp. (ECO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.02+0.60 (+1.91%)
As of 10:24AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202431.3332.0331.3732.0232.0214,681
25 June 202431.8931.9331.2831.4231.4233,400
24 June 202432.6032.6331.8232.1832.1862,300
21 June 202432.3432.4731.9332.3632.3650,700
20 June 202431.2432.4331.1531.8831.8872,700
18 June 202430.2031.1730.2031.1231.1243,100
17 June 202430.3230.6630.1130.2030.2059,700
14 June 202430.7430.8329.9430.1530.15137,700
13 June 202431.6731.7931.1431.3031.3080,800
12 June 202433.0233.0432.5932.7332.7324,600
11 June 202432.4132.7832.0032.7132.7171,500
10 June 202433.3234.0133.2133.6033.6029,400
07 June 202433.1033.8433.0833.6533.6535,100
06 June 202433.9934.0432.9733.2633.2649,700
05 June 202433.7034.2033.7033.9033.9046,100
04 June 202435.4335.6534.7034.8034.8066,000
04 June 20241.1 Dividend
03 June 202436.3736.6935.9236.2435.1454,600
31 May 202435.7636.1435.5536.1435.0426,400
30 May 202435.7835.9235.4235.7634.6729,900
29 May 202435.8935.9435.5135.7534.6634,000
28 May 202436.3536.3835.6736.3535.2537,500
24 May 202435.4536.2535.4536.0434.9540,600
23 May 202435.8636.0734.5135.0433.9853,400
22 May 202435.6035.8235.0635.5534.4760,700
21 May 202435.8436.2235.5936.1335.0347,800
20 May 202435.1436.4635.0035.9434.8563,500
17 May 202435.5035.5034.8434.9333.8737,300
16 May 202435.2135.2934.2534.8933.8366,300
15 May 202433.8634.7933.2034.4333.3844,500
14 May 202433.7234.4933.0833.8632.8368,900
13 May 202433.1533.8133.1533.6832.6626,400
10 May 202433.4333.6933.0133.0832.0853,300
09 May 202432.8533.5932.8433.3132.3044,300
08 May 202432.0132.9031.9032.6331.6443,600
07 May 202431.6732.3131.6732.2431.2637,300
06 May 202431.9732.2031.7532.1531.1729,400
03 May 202431.8732.0831.6331.8830.9128,400
02 May 202430.7831.2930.5331.1030.1625,800
01 May 202431.4631.4630.3930.6429.7115,700
30 Apr 202431.2431.7431.1931.3130.3624,400
29 Apr 202431.5631.5630.9031.5130.5529,800
26 Apr 202431.1631.4830.7931.4130.4657,700
25 Apr 202430.0030.8129.8730.8029.8719,000
24 Apr 202430.4130.4530.0730.3929.4713,700
23 Apr 202430.2930.6630.1430.3929.4721,800
22 Apr 202429.9230.3529.7030.3529.4326,600
19 Apr 202430.0030.6530.0030.5529.6221,000
18 Apr 202430.7930.7929.8930.0729.1638,700
17 Apr 202430.9731.1430.5030.6029.6719,600
16 Apr 202430.7330.8030.2630.5629.6331,000
15 Apr 202431.1031.1330.4230.4829.5548,300
12 Apr 202432.0032.1430.7830.9129.9776,700
11 Apr 202431.4331.8631.3931.8630.8958,800
10 Apr 202429.8030.7829.6930.7029.7756,100
09 Apr 202430.6830.8230.4030.4429.5221,600
08 Apr 202431.0031.0830.5330.6229.6955,800
05 Apr 202431.0031.5130.8231.1830.2337,600
04 Apr 202431.1631.4130.7130.7129.7834,100
03 Apr 202430.6231.3930.6231.3830.4338,600
02 Apr 202430.3630.3930.0330.3629.4443,000
01 Apr 202430.1730.7030.1030.1029.19104,200
28 Mar 202430.2530.2529.9729.9929.0810,100
27 Mar 202430.0330.1729.9530.0529.1415,500
26 Mar 202429.9429.9429.6529.8428.9335,700
25 Mar 202429.9330.2429.9130.0229.1114,300
22 Mar 202430.0030.0929.8329.8928.9826,800
21 Mar 202430.0130.5529.9830.4129.4937,100
20 Mar 202430.0230.1129.5029.9829.0746,200
19 Mar 202430.5930.7630.1230.2229.3053,400
18 Mar 202431.0731.1930.6631.0530.1172,800
15 Mar 202430.8431.5330.6131.3430.39169,000
14 Mar 202429.5430.1929.2230.1829.2645,300
13 Mar 202429.2029.4529.0729.0928.2133,200
12 Mar 202428.9528.9528.3428.6027.7349,800
11 Mar 202429.3529.3528.9528.9528.0721,300
08 Mar 202429.6129.6128.8529.0028.1263,900
08 Mar 20240.66 Dividend
07 Mar 202430.2930.6130.0630.2928.7359,600
06 Mar 202430.0630.6430.0630.3028.7437,700
05 Mar 202430.0330.5429.9330.0628.5166,800
04 Mar 202429.6029.6328.9929.6228.1059,300
01 Mar 202429.7829.8929.0629.6328.1085,400
29 Feb 202429.6930.3129.1129.2327.73122,000
28 Feb 202430.1930.6430.0330.1528.6053,800
27 Feb 202430.0030.4529.7430.2728.71272,100
26 Feb 202429.3531.2629.3531.2229.61138,000
23 Feb 202428.7029.3828.4129.2027.7048,700
22 Feb 202428.8129.6228.6129.2927.7840,100
21 Feb 202429.6230.5929.3229.7628.2354,700
20 Feb 202430.5030.5129.9130.0728.5234,400
16 Feb 202429.9530.2829.8830.1728.6242,900
15 Feb 202428.5029.7228.4529.6528.1288,000
14 Feb 202429.0529.8628.7629.2827.7762,200
13 Feb 202428.7628.7628.0928.5227.0549,100
12 Feb 202428.6529.0528.6028.9627.4721,600
09 Feb 202427.7728.3027.7727.9226.4833,500
08 Feb 202428.0028.4727.7328.4727.0035,300
07 Feb 202427.5128.2127.4828.0826.6334,400
06 Feb 202427.8528.3727.7427.7926.3635,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...