5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-14.53%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
-36.00%
YEAR-TO-DATE PERFORMANCE
-2.59%
1 YEAR PERFORMANCE
-28.81%
Okeanis Eco Tankers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.01 | $21.64 (3%) | $21.72 | $20.96 | 192,756 | $696.68 M |
| 03/11/2025 | $20.89 | $20.75 (-0.67%) | $21.19 | $20.51 | 246,716 | $668.03 M |
| 03/10/2025 | $21.29 | $20.30 (-4.65%) | $21.49 | $20.16 | 312,800 | $653.54 M |
| 03/07/2025 | $21.56 | $21.79 (1.07%) | $21.94 | $21.50 | 104,991 | $701.51 M |
| 03/06/2025 | $21.18 | $21.28 (0.47%) | $21.55 | $20.94 | 130,734 | $685.09 M |
| 03/05/2025 | $21.08 | $20.37 (-3.37%) | $21.30 | $20.36 | 104,807 | $655.79 M |
| 03/04/2025 | $20.42 | $20.92 (2.45%) | $21.15 | $19.90 | 188,747 | $673.50 M |
| 03/03/2025 | $21.15 | $20.64 (-2.41%) | $21.55 | $20.10 | 423,715 | $664.49 M |
| 02/28/2025 | $20.51 | $21.01 (2.44%) | $21.45 | $20.50 | 190,649 | $676.40 M |
| 02/27/2025 | $21.70 | $20.61 (-5.02%) | $21.78 | $20.58 | 239,400 | $663.52 M |
| 02/26/2025 | $21.79 | $21.64 (-0.69%) | $22.37 | $21.64 | 187,237 | $696.68 M |
| 02/25/2025 | $22.18 | $21.46 (-3.25%) | $22.44 | $21.46 | 163,451 | $690.89 M |
| 02/24/2025 | $22.10 | $22.08 (-0.09%) | $22.15 | $21.37 | 490,557 | $710.85 M |
| 02/21/2025 | $22.95 | $21.96 (-4.31%) | $23.28 | $21.70 | 685,425 | $706.98 M |
| 02/20/2025 | $22.36 | $22.44 (0.36%) | $22.79 | $22.11 | 896,706 | $722.44 M |
| 02/19/2025 | $24.31 | $24.07 (-0.99%) | $24.57 | $23.81 | 141,796 | $774.91 M |
| 02/18/2025 | $24.50 | $24.46 (-0.16%) | $24.74 | $24.24 | 116,824 | $787.47 M |
| 02/14/2025 | $25.08 | $24.34 (-2.95%) | $25.20 | $24.32 | 184,936 | $783.60 M |
| 02/13/2025 | $24.10 | $24.23 (0.54%) | $24.54 | $24.02 | 144,600 | $780.06 M |
| 02/12/2025 | $24.33 | $24.35 (0.08%) | $25.01 | $24.17 | 164,022 | $783.93 M |
| 02/11/2025 | $24.64 | $24.34 (-1.22%) | $24.64 | $24.16 | 181,500 | $783.60 M |
| 02/10/2025 | $24.71 | $24.69 (-0.08%) | $25.26 | $24.17 | 132,000 | $794.87 M |
| 02/07/2025 | $24.94 | $24.76 (-0.72%) | $25.22 | $24.59 | 88,400 | $797.13 M |
| 02/06/2025 | $25.84 | $24.94 (-3.48%) | $25.84 | $24.69 | 175,123 | $802.92 M |
| 02/05/2025 | $25.56 | $25.59 (0.12%) | $25.79 | $25.42 | 138,700 | $823.85 M |
| 02/04/2025 | $24.60 | $25.86 (5.12%) | $25.92 | $24.28 | 347,034 | $832.54 M |
| 02/03/2025 | $24.12 | $24.78 (2.74%) | $24.79 | $23.92 | 112,398 | $797.77 M |
| 01/31/2025 | $24.57 | $24.19 (-1.55%) | $24.57 | $23.97 | 173,833 | $778.78 M |
| 01/30/2025 | $24.10 | $24.35 (1.04%) | $24.44 | $23.83 | 169,693 | $783.93 M |
| 01/29/2025 | $23.30 | $23.62 (1.37%) | $23.92 | $23.21 | 220,908 | $760.42 M |
| 01/28/2025 | $23.26 | $22.91 (-1.5%) | $23.34 | $22.66 | 165,490 | $737.57 M |
| 01/27/2025 | $22.75 | $22.54 (-0.92%) | $23.37 | $22.41 | 203,700 | $725.66 M |
| 01/24/2025 | $23.35 | $22.84 (-2.18%) | $23.41 | $22.38 | 247,800 | $735.31 M |
| 01/23/2025 | $23.19 | $23.55 (1.55%) | $23.66 | $23.10 | 184,300 | $758.17 M |
| 01/22/2025 | $22.46 | $22.92 (2.05%) | $23.09 | $22.36 | 279,894 | $737.89 M |
| 01/21/2025 | $23.45 | $22.61 (-3.58%) | $23.46 | $22.40 | 248,026 | $727.91 M |
| 01/17/2025 | $23.39 | $23.60 (0.9%) | $24.07 | $23.27 | 298,543 | $759.78 M |
| 01/16/2025 | $24.82 | $23.86 (-3.87%) | $24.89 | $23.74 | 323,400 | $768.15 M |
| 01/15/2025 | $25.22 | $25.26 (0.16%) | $25.28 | $24.73 | 216,227 | $813.22 M |
| 01/14/2025 | $24.60 | $24.89 (1.18%) | $25.05 | $24.39 | 261,600 | $801.31 M |
| 01/13/2025 | $24.91 | $25.05 (0.56%) | $25.34 | $24.76 | 489,700 | $806.46 M |
| 01/10/2025 | $23.52 | $24.27 (3.19%) | $24.59 | $23.48 | 496,400 | $781.35 M |
| 01/08/2025 | $21.44 | $22.05 (2.85%) | $22.24 | $21.40 | 351,100 | $709.88 M |
| 01/07/2025 | $21.99 | $22.53 (2.46%) | $22.64 | $21.96 | 318,300 | $725.33 M |
| 01/06/2025 | $21.16 | $20.71 (-2.13%) | $21.68 | $20.71 | 147,926 | $666.74 M |
| 01/03/2025 | $21.53 | $21.16 (-1.72%) | $21.53 | $21.04 | 146,286 | $681.23 M |
| 01/02/2025 | $21.35 | $21.58 (1.08%) | $22.37 | $21.30 | 278,300 | $694.75 M |
| 12/31/2024 | $20.70 | $21.26 (2.71%) | $21.33 | $20.70 | 99,535 | $684.45 M |
| 12/30/2024 | $21.11 | $20.69 (-1.99%) | $21.11 | $20.10 | 187,603 | $666.10 M |
| 12/27/2024 | $20.85 | $21.02 (0.82%) | $21.32 | $20.53 | 214,712 | $676.72 M |
| 12/26/2024 | $21.69 | $20.91 (-3.6%) | $21.73 | $20.90 | 150,700 | $673.18 M |
| 12/24/2024 | $20.74 | $21.57 (4%) | $21.64 | $20.26 | 213,100 | $694.43 M |
| 12/23/2024 | $19.20 | $20.42 (6.35%) | $20.51 | $19.20 | 228,644 | $657.40 M |
| 12/20/2024 | $18.97 | $18.83 (-0.74%) | $19.17 | $18.83 | 164,939 | $606.22 M |
| 12/19/2024 | $19.45 | $19.15 (-1.54%) | $19.91 | $19.10 | 260,025 | $616.52 M |
| 12/18/2024 | $19.07 | $19.23 (0.84%) | $19.77 | $19.07 | 176,810 | $619.09 M |
| 12/17/2024 | $19.03 | $19.00 (-0.16%) | $19.20 | $18.79 | 179,500 | $611.69 M |
| 12/16/2024 | $19.59 | $19.35 (-1.23%) | $19.65 | $19.13 | 212,872 | $622.96 M |
| 12/13/2024 | $19.41 | $19.97 (2.89%) | $20.00 | $19.32 | 285,077 | $642.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
