Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Okeanis Eco Tankers Corp. (ECO)

Compare
21.52
+0.68
+(3.26%)
At close: April 17 at 4:00:02 PM EDT
21.69
+0.17
+(0.79%)
After hours: April 17 at 7:57:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.0121.5320.9421.5221.5295,100
Apr 16, 202520.2420.8720.2420.8420.8490,900
Apr 15, 202520.7021.1320.0020.1720.17167,400
Apr 14, 202521.0121.1520.5320.6420.64161,800
Apr 11, 202519.9420.6119.9420.5320.53146,800
Apr 10, 202519.6319.9019.1319.4219.42108,500
Apr 9, 202518.7520.4518.6020.0620.06235,100
Apr 8, 202520.0720.0818.6418.8118.81238,500
Apr 7, 202518.2819.9117.9119.6619.66401,200
Apr 4, 202518.9319.2218.1518.5418.54403,900
Apr 3, 202520.9921.7720.7920.8220.82224,700
Apr 2, 202521.5021.7221.2421.7121.7189,800
Apr 1, 202522.1322.2021.7121.7621.7681,700
Mar 31, 202521.9022.3221.5822.1022.10181,400
Mar 28, 202521.9622.7421.9622.6222.62304,600
Mar 27, 202522.0022.5721.8021.9221.92242,400
Mar 26, 202522.4922.7022.3922.5722.57143,100
Mar 25, 202523.0823.1022.3122.4522.4585,700
Mar 24, 202522.4923.0622.4022.8222.82169,400
Mar 21, 202523.0823.2822.6122.6922.69182,500
Mar 20, 202522.9623.6822.8423.4823.48157,500
Mar 19, 202522.9723.5722.6923.3423.34142,700
Mar 18, 202522.6222.7422.3522.3522.35122,200
Mar 17, 202522.3422.7522.2122.3322.33112,700
Mar 14, 202521.3921.8221.3321.8221.82115,700
Mar 13, 202521.5121.9321.3021.4421.4495,300
Mar 12, 202521.0121.7220.9621.6421.64193,600
Mar 11, 202520.8921.1920.5120.7520.75246,700
Mar 10, 202521.2921.4920.1620.3020.30312,800
Mar 7, 202521.5621.9421.5021.7921.79104,900
Mar 6, 202521.1821.5520.9421.2821.28130,700
Mar 5, 202521.0821.3020.3620.3720.37104,800
Mar 4, 202520.4221.1519.9020.9220.92188,700
Mar 3, 202521.1521.5520.1020.6420.64423,700
Feb 28, 202520.5121.4520.5021.0121.01190,600
Feb 27, 202521.7021.7720.5820.6120.61239,400
Feb 26, 202521.7922.3721.6421.6421.64187,100
Feb 25, 202522.1822.4421.4621.4621.46163,400
Feb 24, 202522.1022.1521.3722.0822.08490,500
Feb 21, 202522.9523.2821.7021.9621.96685,400
Feb 20, 202522.3622.7922.1122.4422.44896,400
Feb 19, 202524.3124.5723.8124.0724.07141,500
Feb 18, 202524.5024.7424.2424.4624.46116,800
Feb 14, 202525.0825.2024.3224.3424.34184,600
Feb 13, 202524.1024.5424.0224.2324.23144,600
Feb 12, 202524.3325.0124.1724.3524.35164,000
Feb 11, 202524.6424.6424.1624.3424.34181,500
Feb 10, 202524.7125.2624.1724.6924.69132,000
Feb 7, 202524.9425.2224.5924.7624.7688,400
Feb 6, 202525.8425.8424.6924.9424.94175,100
Feb 5, 202525.5625.7825.4225.5925.59138,700
Feb 4, 202524.6025.9224.2825.8625.86347,000
Feb 3, 202524.1224.7923.9224.7824.78112,200
Jan 31, 202524.5724.5723.9724.1924.19173,800
Jan 30, 202524.1024.4423.8324.3524.35169,300
Jan 29, 202523.3023.9223.2123.6223.62220,900
Jan 28, 202523.2623.3322.6622.9122.91165,400
Jan 27, 202522.7523.3622.4122.5422.54203,700
Jan 24, 202523.3523.4122.3822.8422.84247,800
Jan 23, 202523.1923.6623.1023.5523.55184,300
Jan 22, 202522.4623.0922.3622.9222.92279,800
Jan 21, 202523.4523.4622.4022.6122.61248,000
Jan 17, 202523.3924.0723.2723.6023.60298,500
Jan 16, 202524.8224.8923.7423.8623.86323,400
Jan 15, 202525.2225.2824.7325.2625.26216,200
Jan 14, 202524.6025.0524.3924.8924.89261,600
Jan 13, 202524.9125.3424.7625.0525.05489,700
Jan 10, 202523.5224.5923.4824.2724.27496,400
Jan 8, 202521.4422.2421.4022.0522.05351,100
Jan 7, 202521.9922.6421.9622.5322.53318,300
Jan 6, 202521.1621.6820.7120.7120.71147,900
Jan 3, 202521.5321.5321.0421.1621.16146,200
Jan 2, 202521.3522.3721.3021.5821.58278,300
Dec 31, 202420.7021.3320.7021.2621.2699,500
Dec 30, 202421.1121.1120.1020.6920.69187,600
Dec 27, 202420.8521.3220.5321.0221.02214,700
Dec 26, 202421.6921.7320.9020.9120.91150,700
Dec 24, 202420.7421.6420.2621.5721.57213,100
Dec 23, 202419.2020.5119.2020.4220.42228,600
Dec 20, 202418.9719.1718.8318.8318.83164,900
Dec 19, 202419.4519.9119.1019.1519.15260,000
Dec 18, 202419.0719.7719.0719.2319.23176,800
Dec 17, 202419.0319.2018.7919.0019.00179,500
Dec 16, 202419.5919.6519.1319.3519.35212,800
Dec 13, 202419.4120.0019.3219.9719.97285,000
Dec 12, 202419.5519.8518.9919.1919.19349,900
Dec 11, 202420.7120.7519.9119.9519.95348,600
Dec 10, 202421.1221.3220.8420.8520.85128,500
Dec 9, 202421.5821.6121.0121.0221.02160,300
Dec 6, 202421.8521.8521.1921.3221.32160,600
Dec 5, 202421.9622.4921.6421.7921.79185,800
Dec 4, 202422.7522.8522.0622.1122.11236,500
Dec 3, 202421.3723.1921.3322.8722.87415,800
Dec 2, 202421.8622.0721.3821.4121.41218,700
Nov 29, 202421.7422.3921.7222.1822.18180,200
Nov 27, 202421.3022.1120.9522.0822.08250,800
Nov 26, 202422.9922.9922.0422.0422.04176,700
Nov 25, 202423.3823.4122.8022.9922.99178,000
Nov 22, 202423.1323.7323.0123.5823.58164,700
Nov 21, 202423.7924.1423.1123.3323.33213,600
Nov 20, 202424.5624.7324.0124.0724.07108,000
Nov 19, 202424.4424.5624.1224.5624.56130,500
Nov 18, 202423.9024.5023.9024.0324.03169,200
Nov 15, 2024 0.45 Dividend
Nov 15, 202424.3124.3623.6323.6623.66156,000
Nov 14, 202424.4024.8724.2024.2023.75150,300
Nov 13, 202423.4924.0223.4023.9723.52267,000
Nov 12, 202423.1423.3022.8022.9022.47370,200
Nov 11, 202423.4323.6223.1023.3022.87235,800
Nov 8, 202424.5524.9223.4323.7123.27529,900
Nov 7, 202425.5426.2825.5425.8225.34115,100
Nov 6, 202424.5025.5124.5025.4124.94160,200
Nov 5, 202425.6925.9725.1625.2224.7590,000
Nov 4, 202425.8526.0325.5625.6125.13158,600
Nov 1, 202426.7026.9526.1826.1825.69117,000
Oct 31, 202426.5126.9426.2126.5126.02189,800
Oct 30, 202427.5127.9826.8426.8426.34360,900
Oct 29, 202428.9429.1528.4128.5928.06136,200
Oct 28, 202428.4528.6027.8227.9827.46235,700
Oct 25, 202428.8029.1928.7429.0028.46133,900
Oct 24, 202429.1929.2628.6029.0028.46187,700
Oct 23, 202429.9630.3529.5529.7029.15215,800
Oct 22, 202431.5031.5130.8930.9330.3568,800
Oct 21, 202432.2532.2531.5331.5330.9439,400
Oct 18, 202432.0032.1731.8431.9431.3546,300
Oct 17, 202431.9632.2631.8231.9831.3967,300
Oct 16, 202432.2032.4632.1432.2231.6241,300
Oct 15, 202432.5232.6332.0032.0131.41102,600
Oct 14, 202433.7934.0933.1733.2032.5891,500
Oct 11, 202434.6434.7034.2334.5133.8768,700
Oct 10, 202434.3034.9734.2534.8034.1532,200
Oct 9, 202434.2234.5534.0534.1833.5457,900
Oct 8, 202434.8934.8934.4434.6734.0355,800
Oct 7, 202435.1135.6434.9435.6334.97106,000
Oct 4, 202434.9134.9134.2934.4533.8146,400
Oct 3, 202434.5035.0734.3134.9934.34108,600
Oct 2, 202434.2234.2233.7234.1233.4990,300
Oct 1, 202432.4033.3932.3033.1032.4882,300
Sep 30, 202433.0133.0932.4332.6332.0290,000
Sep 27, 202433.1333.4233.0033.0632.4581,100
Sep 26, 202432.7033.4432.7033.3732.75133,000
Sep 25, 202432.5132.6832.2332.2931.69162,000
Sep 24, 202433.2533.6633.1733.5832.9690,500
Sep 23, 202432.2333.2032.0833.0632.45136,300
Sep 20, 202432.9633.0232.4232.7032.09123,900
Sep 19, 202434.1834.1833.7034.0533.42151,900
Sep 18, 202433.4433.9233.0133.0832.46138,300
Sep 17, 202433.0133.5632.9133.2832.6688,900
Sep 16, 202433.0333.4032.8733.3232.70143,600
Sep 13, 202431.9732.6831.8332.3631.76193,600
Sep 12, 202431.6332.0031.3531.8531.26385,600
Sep 11, 202429.7130.2229.6329.9929.4368,400
Sep 10, 202430.3230.3229.4629.6829.1349,000
Sep 9, 202429.4330.3029.3729.9229.36112,700
Sep 6, 202430.0930.3730.0030.1729.6130,700
Sep 5, 202429.6530.1029.6029.9629.4065,100
Sep 4, 202429.8630.6029.7630.0129.4554,200
Sep 3, 202430.6830.6830.0030.2529.69123,200
Aug 30, 202431.0531.7231.0531.4630.8884,700
Aug 29, 202430.3330.7930.2130.7130.1430,600
Aug 28, 202430.6630.6630.1030.1029.5484,300
Aug 27, 202430.6831.0030.4130.7430.1786,300
Aug 26, 202430.6031.4930.5130.9930.41122,800
Aug 23, 202429.9530.5429.8930.4129.8440,800
Aug 22, 202430.3130.5229.9629.9829.4253,400
Aug 21, 202430.1030.6129.9630.3729.8194,000
Aug 20, 2024 1.1 Dividend
Aug 20, 202431.2431.3330.8230.9630.38105,100
Aug 19, 202431.5032.0431.0831.4929.82123,000
Aug 16, 202431.3731.7131.2231.5829.9182,300
Aug 15, 202430.7531.6930.7531.5229.8566,300
Aug 14, 202430.1930.6830.0830.5028.8955,800
Aug 13, 202430.2430.3829.7830.2628.6677,300
Aug 12, 202430.0630.8029.8230.4928.8886,800
Aug 9, 202430.0230.8929.6130.4728.86124,700
Aug 8, 202429.5629.6929.2129.6228.0532,800
Aug 7, 202429.7430.1629.3529.3527.8055,300
Aug 6, 202428.7429.6028.5929.4027.8553,800
Aug 5, 202428.0029.2527.7529.0127.4872,800
Aug 2, 202429.8530.1829.3129.4027.85166,800
Aug 1, 202432.3732.3731.4431.6329.9654,500
Jul 31, 202432.1532.6332.0532.4930.7758,400
Jul 30, 202431.2932.1031.2331.8930.2056,800
Jul 29, 202431.2531.8731.2531.7830.1039,300
Jul 26, 202431.2531.2530.8331.1629.5135,100
Jul 25, 202431.1831.3230.8031.1129.4680,500
Jul 24, 202432.2532.2531.3231.5229.8593,900
Jul 23, 202431.8732.6231.4932.4730.75100,600
Jul 22, 202430.6232.1030.6232.0030.3167,500
Jul 19, 202430.0730.4930.0230.4328.8229,100
Jul 18, 202430.5130.5129.8530.0328.4453,400
Jul 17, 202430.9031.0530.5130.6028.9836,300
Jul 16, 202430.5131.0030.2430.9829.3433,700
Jul 15, 202429.8230.5929.5930.4828.8755,600
Jul 12, 202430.0230.1729.7330.1128.5268,100
Jul 11, 202430.0030.3029.9030.2528.65112,600
Jul 10, 202430.3030.6930.1030.6829.0637,100
Jul 9, 202430.3030.5430.0530.4628.8564,600
Jul 8, 202430.9430.9430.2630.4928.8879,700
Jul 5, 202431.5931.5931.0531.1729.5265,400
Jul 3, 202431.9932.3131.7932.2730.5612,800
Jul 2, 202431.2032.0431.2031.9230.2335,400
Jul 1, 202431.4931.4930.9831.2029.5568,200
Jun 28, 202432.1732.2631.8532.1430.4422,900
Jun 27, 202432.4332.4331.9431.9930.3017,500
Jun 26, 202431.3332.1431.3332.1130.4134,200
Jun 25, 202431.8931.9331.2831.4229.7633,400
Jun 24, 202432.6032.6331.8232.1830.4862,300
Jun 21, 202432.3432.4731.9332.3630.6550,700
Jun 20, 202431.2432.4331.1531.8830.1972,700
Jun 18, 202430.2031.1730.2031.1229.4743,100
Jun 17, 202430.3230.6630.1130.2028.6059,700
Jun 14, 202430.7430.8329.9430.1528.56137,700
Jun 13, 202431.6731.7931.1431.3029.6480,800
Jun 12, 202433.0233.0432.5932.7331.0024,600
Jun 11, 202432.4132.7832.0032.7130.9871,500
Jun 10, 202433.3234.0133.2133.6031.8229,400
Jun 7, 202433.1033.8433.0833.6531.8735,100
Jun 6, 202433.9934.0432.9733.2631.5049,700
Jun 5, 202433.7034.2033.7033.9032.1146,100
Jun 4, 2024 1.1 Dividend
Jun 4, 202435.4335.6534.7034.8032.9666,000
Jun 3, 202436.3736.6935.9236.2433.2854,600
May 31, 202435.7636.1435.5536.1433.1926,400
May 30, 202435.7835.9235.4235.7632.8429,900
May 29, 202435.8935.9435.5135.7532.8334,000
May 28, 202436.3536.3835.6736.3533.3837,500
May 24, 202435.4536.2535.4536.0433.1040,600
May 23, 202435.8636.0734.5135.0432.1853,400
May 22, 202435.6035.8235.0635.5532.6560,700
May 21, 202435.8436.2235.5936.1333.1847,800
May 20, 202435.1436.4635.0035.9433.0163,500
May 17, 202435.5035.5034.8434.9332.0837,300
May 16, 202435.2135.2934.2534.8932.0466,300
May 15, 202433.8634.7933.2034.4331.6244,500
May 14, 202433.7234.4933.0833.8631.1068,900
May 13, 202433.1533.8133.1533.6830.9326,400
May 10, 202433.4333.6933.0133.0830.3853,300
May 9, 202432.8533.5932.8433.3130.5944,300
May 8, 202432.0132.9031.9032.6329.9743,600
May 7, 202431.6732.3131.6732.2429.6137,300
May 6, 202431.9732.2031.7532.1529.5329,400
May 3, 202431.8732.0831.6331.8829.2828,400
May 2, 202430.7831.2930.5331.1028.5625,800
May 1, 202431.4631.4630.3930.6428.1415,700
Apr 30, 202431.2431.7431.1931.3128.7524,400
Apr 29, 202431.5631.5630.9031.5128.9429,800
Apr 26, 202431.1631.4830.7931.4128.8557,700
Apr 25, 202430.0030.8129.8730.8028.2919,000
Apr 24, 202430.4130.4530.0730.3927.9113,700
Apr 23, 202430.2930.6630.1430.3927.9121,800
Apr 22, 202429.9230.3529.7030.3527.8726,600
Apr 19, 202430.0030.6530.0030.5528.0621,000
Apr 18, 202430.7930.7929.8930.0727.6238,700

Related Tickers

GASS StealthGas Inc.
5.14
+0.98%
 
BWLP BW LPG Limited
9.48
+2.71%
 
HSHP Himalaya Shipping Ltd.
4.5900
+1.55%
 
GSL-PB Global Ship Lease, Inc.
26.01
-0.75%
 
NMM Navios Maritime Partners L.P.
32.58
+0.09%
 
HAFN Hafnia Limited
4.2500
+1.92%
 
ASC Ardmore Shipping Corporation
9.22
+4.18%
 
KEX Kirby Corporation
95.33
+1.20%
 
GOGL Golden Ocean Group Limited
7.16
+1.85%
 
GNK Genco Shipping & Trading Limited
12.60
+1.12%