Okeanis Eco Tankers Corp. Common Stock NYSE:ECO Historical Prices

Below are the 119 trading days of historical prices for ECO.

# Exchange Symbol Date Open High Low Close
119 NYSE ECO Tue, Mar 5, 2024 30.03 30.54 30.00 30.37
118 NYSE ECO Mon, Mar 4, 2024 29.60 29.63 28.99 29.62
117 NYSE ECO Fri, Mar 1, 2024 29.78 29.89 29.06 29.63
116 NYSE ECO Thu, Feb 29, 2024 29.69 30.31 29.11 29.23
115 NYSE ECO Wed, Feb 28, 2024 30.19 30.64 30.03 30.15
114 NYSE ECO Tue, Feb 27, 2024 30.00 30.45 29.74 30.27
113 NYSE ECO Mon, Feb 26, 2024 29.35 31.26 29.35 31.22
112 NYSE ECO Fri, Feb 23, 2024 28.70 29.38 28.41 29.20
111 NYSE ECO Thu, Feb 22, 2024 28.81 29.62 28.61 29.29
110 NYSE ECO Wed, Feb 21, 2024 29.62 30.59 29.32 29.76
109 NYSE ECO Tue, Feb 20, 2024 30.50 30.51 29.91 30.07
108 NYSE ECO Fri, Feb 16, 2024 29.95 30.28 29.88 30.17
107 NYSE ECO Thu, Feb 15, 2024 28.50 29.72 28.45 29.65
106 NYSE ECO Wed, Feb 14, 2024 29.05 29.86 28.76 29.28
105 NYSE ECO Tue, Feb 13, 2024 28.76 28.76 28.09 28.52
104 NYSE ECO Mon, Feb 12, 2024 28.65 29.05 28.60 28.96
103 NYSE ECO Fri, Feb 9, 2024 27.77 28.30 27.77 27.92
102 NYSE ECO Thu, Feb 8, 2024 28.00 28.47 27.73 28.47
101 NYSE ECO Wed, Feb 7, 2024 27.51 28.21 27.48 28.08
100 NYSE ECO Tue, Feb 6, 2024 27.85 28.37 27.74 27.79
99 NYSE ECO Mon, Feb 5, 2024 28.22 28.22 27.77 28.00
98 NYSE ECO Fri, Feb 2, 2024 28.10 28.60 28.05 28.23
97 NYSE ECO Thu, Feb 1, 2024 29.90 30.20 27.76 28.90
96 NYSE ECO Wed, Jan 31, 2024 29.95 29.97 29.32 29.53
95 NYSE ECO Tue, Jan 30, 2024 29.14 30.05 29.14 30.05
94 NYSE ECO Mon, Jan 29, 2024 29.60 29.61 28.88 29.29
93 NYSE ECO Fri, Jan 26, 2024 28.28 30.04 28.17 29.72
92 NYSE ECO Thu, Jan 25, 2024 28.65 28.72 28.25 28.52
91 NYSE ECO Wed, Jan 24, 2024 28.50 29.29 28.50 29.04
90 NYSE ECO Tue, Jan 23, 2024 27.44 28.25 27.08 28.23
89 NYSE ECO Mon, Jan 22, 2024 28.10 28.25 27.70 27.72
88 NYSE ECO Fri, Jan 19, 2024 28.49 28.49 28.02 28.34
87 NYSE ECO Thu, Jan 18, 2024 29.02 29.02 28.36 28.56
86 NYSE ECO Wed, Jan 17, 2024 28.57 29.00 28.41 28.85
85 NYSE ECO Tue, Jan 16, 2024 29.14 29.37 28.79 29.00
84 NYSE ECO Fri, Jan 12, 2024 28.20 28.86 28.11 28.32
83 NYSE ECO Thu, Jan 11, 2024 27.07 27.40 26.55 27.00
82 NYSE ECO Wed, Jan 10, 2024 28.02 28.17 27.72 27.98
81 NYSE ECO Tue, Jan 9, 2024 28.57 28.87 27.75 28.47
80 NYSE ECO Mon, Jan 8, 2024 28.18 28.43 27.99 28.33
79 NYSE ECO Fri, Jan 5, 2024 27.74 29.31 27.74 29.05
78 NYSE ECO Thu, Jan 4, 2024 28.61 28.84 28.37 28.48
77 NYSE ECO Wed, Jan 3, 2024 27.36 28.65 27.20 28.27
76 NYSE ECO Tue, Jan 2, 2024 27.20 27.69 27.20 27.50
75 NYSE ECO Fri, Dec 29, 2023 26.75 26.92 26.51 26.80
74 NYSE ECO Thu, Dec 28, 2023 27.00 27.12 26.88 27.01
73 NYSE ECO Wed, Dec 27, 2023 27.68 27.91 27.46 27.55
72 NYSE ECO Tue, Dec 26, 2023 29.40 29.40 28.03 28.58
71 NYSE ECO Fri, Dec 22, 2023 28.23 32.46 28.19 29.27
70 NYSE ECO Thu, Dec 21, 2023 27.46 27.97 27.40 27.94
69 NYSE ECO Wed, Dec 20, 2023 27.13 27.47 26.69 26.74
68 NYSE ECO Tue, Dec 19, 2023 60.67 62.94 60.67 26.90
67 NYSE ECO Mon, Dec 18, 2023 61.71 62.20 60.37 60.67
66 NYSE ECO Fri, Dec 15, 2023 62.52 63.25 61.36 61.71
65 NYSE ECO Thu, Dec 14, 2023 58.49 63.37 58.49 61.71
64 NYSE ECO Wed, Dec 13, 2023 54.87 58.53 54.25 58.49
63 NYSE ECO Tue, Dec 12, 2023 56.31 56.31 54.26 54.87
62 NYSE ECO Mon, Dec 11, 2023 56.57 56.77 55.88 56.31
61 NYSE ECO Fri, Dec 8, 2023 27.14 27.21 27.14 27.21
60 NYSE ECO Thu, Nov 30, 2023 24.10 24.15 24.00 24.10
59 NYSE ECO Tue, Nov 28, 2023 24.73 26.43 24.73 26.43
58 NYSE ECO Mon, Nov 20, 2023 26.36 26.36 26.36 26.36
57 NYSE ECO Thu, Nov 16, 2023 26.30 26.30 25.73 25.73
56 NYSE ECO Tue, Nov 14, 2023 26.50 26.50 26.00 26.10
55 NYSE ECO Mon, Nov 13, 2023 27.13 27.13 27.13 27.13
54 NYSE ECO Fri, Nov 10, 2023 26.95 27.10 26.95 27.10
53 NYSE ECO Thu, Nov 9, 2023 27.87 27.87 26.19 26.80
52 NYSE ECO Wed, Nov 8, 2023 29.90 29.90 29.62 29.62
51 NYSE ECO Fri, Nov 3, 2023 29.37 30.51 29.37 30.51
50 NYSE ECO Mon, Oct 30, 2023 29.04 29.04 29.04 29.04
49 NYSE ECO Mon, Oct 16, 2023 26.40 27.49 26.40 27.49
48 NYSE ECO Mon, Oct 9, 2023 24.00 24.00 24.00 24.00
47 NYSE ECO Thu, Sep 28, 2023 25.92 25.92 25.92 25.92
46 NYSE ECO Wed, Sep 27, 2023 25.99 26.11 25.99 26.11
45 NYSE ECO Fri, Sep 22, 2023 25.65 25.87 25.65 25.87
44 NYSE ECO Mon, Sep 18, 2023 22.96 23.56 22.96 23.56
43 NYSE ECO Mon, Sep 11, 2023 22.20 23.02 22.20 23.02
42 NYSE ECO Fri, Sep 8, 2023 22.00 22.50 22.00 22.50
41 NYSE ECO Thu, Sep 7, 2023 22.48 22.48 22.48 22.48
40 NYSE ECO Wed, Sep 6, 2023 22.50 22.50 22.50 22.50
39 NYSE ECO Tue, Sep 5, 2023 22.55 22.55 22.55 22.55
38 NYSE ECO Fri, Sep 1, 2023 23.97 23.97 23.97 23.97
37 NYSE ECO Thu, Aug 31, 2023 25.50 25.51 25.20 25.20
36 NYSE ECO Wed, Aug 30, 2023 25.20 25.20 25.20 25.20
35 NYSE ECO Tue, Aug 29, 2023 25.22 25.22 25.20 25.20
34 NYSE ECO Mon, Aug 28, 2023 25.50 25.50 25.50 25.50
33 NYSE ECO Wed, Aug 23, 2023 24.25 24.25 23.83 24.20
32 NYSE ECO Tue, Aug 22, 2023 25.08 25.08 25.08 25.08
31 NYSE ECO Fri, Aug 18, 2023 24.50 24.50 24.50 24.50
30 NYSE ECO Wed, Aug 16, 2023 25.25 25.25 25.25 25.25
29 NYSE ECO Tue, Aug 15, 2023 25.25 25.25 23.00 25.25
28 NYSE ECO Mon, Aug 14, 2023 26.00 26.00 25.75 25.75
27 NYSE ECO Fri, Jul 7, 2023 22.55 22.55 22.55 22.55
26 NYSE ECO Mon, Jul 3, 2023 20.70 20.70 20.70 20.70
25 NYSE ECO Fri, Jun 23, 2023 22.10 22.10 22.10 22.10
24 NYSE ECO Mon, Jun 12, 2023 21.00 21.00 21.00 21.00
23 NYSE ECO Thu, Jun 8, 2023 20.52 20.52 20.52 20.52
22 NYSE ECO Wed, Jun 7, 2023 20.22 20.22 20.22 20.22
21 NYSE ECO Mon, Jun 5, 2023 20.52 20.52 20.52 20.52
20 NYSE ECO Wed, May 3, 2023 20.00 20.00 20.00 20.00
19 NYSE ECO Thu, Mar 30, 2023 22.73 22.73 22.73 22.73
18 NYSE ECO Tue, Mar 28, 2023 24.85 24.85 24.85 24.85
17 NYSE ECO Mon, Mar 27, 2023 26.65 26.65 26.65 26.65
16 NYSE ECO Thu, Mar 2, 2023 24.70 24.70 20.00 20.00
15 NYSE ECO Wed, Feb 8, 2023 18.70 18.70 18.70 18.70
14 NYSE ECO Tue, Jan 17, 2023 17.48 17.48 17.48 17.48
13 NYSE ECO Mon, Jan 9, 2023 16.50 16.60 16.50 16.60
12 NYSE ECO Thu, Apr 7, 2022 11.00 11.00 11.00 11.00
11 NYSE ECO Fri, Jan 14, 2022 8.67 8.67 8.67 8.67
10 NYSE ECO Fri, Dec 3, 2021 8.10 8.10 8.10 8.10
9 NYSE ECO Fri, Aug 13, 2021 8.28 8.28 8.28 8.28
8 NYSE ECO Wed, Apr 7, 2021 8.80 8.80 8.80 8.80
7 NYSE ECO Mon, Oct 12, 2020 0.00 0.00 0.00 6.13
6 NYSE ECO Tue, Sep 22, 2020 6.05 6.11 6.03 6.13
5 NYSE ECO Mon, Sep 21, 2020 6.15 6.15 6.13 6.13
4 NYSE ECO Mon, Aug 24, 2020 6.40 6.40 6.40 6.40
3 NYSE ECO Mon, Aug 17, 2020 7.70 7.70 7.70 7.70
2 NYSE ECO Thu, Apr 16, 2020 6.20 6.20 6.20 6.20
1 NYSE ECO Mon, Mar 30, 2020 6.87 6.87 6.87 6.87
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024