-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+1.99% -
3 MONTH PERFORMANCE
-10.22% -
6 MONTH PERFORMANCE
+4.17% -
YEAR-TO-DATE PERFORMANCE
+12.72% -
1 YEAR PERFORMANCE
+34.27%
Okeanis Eco Tankers Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $30.09 | $30.17 (0.27%) | $30.37 | $30.00 | 30,691 | $971.30 M |
| 09/05/2024 | $29.65 | $29.96 (1.05%) | $30.10 | $29.60 | 65,100 | $964.54 M |
| 09/04/2024 | $29.86 | $30.01 (0.5%) | $30.60 | $29.76 | 54,200 | $966.15 M |
| 09/03/2024 | $30.68 | $30.25 (-1.4%) | $30.68 | $30.00 | 123,200 | $973.87 M |
| 08/30/2024 | $31.05 | $31.46 (1.32%) | $31.72 | $31.05 | 84,705 | $1.01 B |
| 08/29/2024 | $30.33 | $30.71 (1.25%) | $30.79 | $30.21 | 30,633 | $988.68 M |
| 08/28/2024 | $30.66 | $30.10 (-1.83%) | $30.66 | $30.10 | 84,329 | $969.04 M |
| 08/27/2024 | $30.68 | $30.74 (0.2%) | $31.00 | $30.41 | 86,331 | $989.65 M |
| 08/26/2024 | $30.60 | $30.99 (1.27%) | $31.49 | $30.51 | 122,828 | $997.70 M |
| 08/23/2024 | $29.95 | $30.41 (1.54%) | $30.54 | $29.89 | 40,800 | $979.02 M |
| 08/22/2024 | $30.31 | $29.98 (-1.09%) | $30.52 | $29.96 | 53,400 | $965.18 M |
| 08/21/2024 | $30.10 | $30.37 (0.9%) | $30.61 | $29.96 | 94,011 | $977.74 M |
| 08/20/2024 | $31.24 | $30.96 (-0.9%) | $31.33 | $30.82 | 105,124 | $996.73 M |
| 08/19/2024 | $31.50 | $31.49 (-0.03%) | $32.04 | $31.08 | 123,148 | $1.01 B |
| 08/16/2024 | $31.37 | $31.58 (0.67%) | $31.71 | $31.22 | 82,303 | $1.02 B |
| 08/15/2024 | $30.75 | $31.52 (2.5%) | $31.69 | $30.75 | 66,304 | $1.01 B |
| 08/14/2024 | $30.19 | $30.50 (1.03%) | $30.68 | $30.08 | 55,914 | $981.92 M |
| 08/13/2024 | $30.24 | $30.26 (0.07%) | $30.38 | $29.78 | 77,499 | $974.19 M |
| 08/12/2024 | $30.06 | $30.49 (1.43%) | $30.80 | $29.82 | 86,800 | $981.60 M |
| 08/09/2024 | $30.02 | $30.47 (1.5%) | $30.89 | $29.61 | 124,871 | $980.95 M |
| 08/08/2024 | $29.56 | $29.62 (0.2%) | $29.69 | $29.21 | 32,800 | $953.59 M |
| 08/07/2024 | $29.74 | $29.35 (-1.31%) | $30.16 | $29.35 | 55,391 | $944.90 M |
| 08/06/2024 | $28.74 | $29.40 (2.3%) | $29.60 | $28.59 | 53,800 | $946.51 M |
| 08/05/2024 | $28.00 | $29.01 (3.61%) | $29.25 | $27.75 | 72,800 | $933.95 M |
| 08/02/2024 | $29.85 | $29.40 (-1.51%) | $30.18 | $29.31 | 166,868 | $946.51 M |
| 08/01/2024 | $32.37 | $31.63 (-2.29%) | $32.37 | $31.44 | 54,500 | $1.02 B |
| 07/31/2024 | $32.15 | $32.49 (1.06%) | $32.63 | $32.05 | 58,421 | $1.05 B |
| 07/30/2024 | $31.29 | $31.89 (1.92%) | $32.10 | $31.23 | 56,832 | $1.03 B |
| 07/29/2024 | $31.25 | $31.78 (1.7%) | $31.87 | $31.25 | 39,312 | $1.02 B |
| 07/26/2024 | $31.25 | $31.16 (-0.29%) | $31.25 | $30.83 | 35,147 | $1.00 B |
| 07/25/2024 | $31.18 | $31.11 (-0.22%) | $31.32 | $30.80 | 80,500 | $1.00 B |
| 07/24/2024 | $32.25 | $31.52 (-2.26%) | $32.25 | $31.32 | 93,900 | $1.01 B |
| 07/23/2024 | $31.87 | $32.47 (1.88%) | $32.62 | $31.49 | 100,631 | $1.05 B |
| 07/22/2024 | $30.62 | $32.00 (4.51%) | $32.10 | $30.62 | 67,534 | $1.03 B |
| 07/19/2024 | $30.07 | $30.43 (1.2%) | $30.49 | $30.02 | 29,100 | $979.67 M |
| 07/18/2024 | $30.51 | $30.03 (-1.57%) | $30.51 | $29.85 | 53,400 | $966.79 M |
| 07/17/2024 | $30.90 | $30.60 (-0.97%) | $31.05 | $30.51 | 36,336 | $985.14 M |
| 07/16/2024 | $30.51 | $30.98 (1.54%) | $31.00 | $30.24 | 33,700 | $997.37 M |
| 07/15/2024 | $29.82 | $30.48 (2.21%) | $30.59 | $29.59 | 55,600 | $981.28 M |
| 07/12/2024 | $30.02 | $30.11 (0.3%) | $30.17 | $29.73 | 68,146 | $969.36 M |
| 07/11/2024 | $30.00 | $30.25 (0.83%) | $30.30 | $29.90 | 112,635 | $973.87 M |
| 07/10/2024 | $30.30 | $30.68 (1.25%) | $30.69 | $30.10 | 37,100 | $987.72 M |
| 07/09/2024 | $30.30 | $30.46 (0.53%) | $30.54 | $30.05 | 64,712 | $980.63 M |
| 07/08/2024 | $30.94 | $30.49 (-1.45%) | $30.94 | $30.26 | 79,712 | $981.60 M |
| 07/05/2024 | $31.59 | $31.17 (-1.33%) | $31.59 | $31.05 | 65,400 | $1.00 B |
| 07/03/2024 | $31.99 | $32.27 (0.88%) | $32.31 | $31.79 | 12,811 | $1.04 B |
| 07/02/2024 | $31.20 | $31.92 (2.31%) | $32.04 | $31.20 | 35,422 | $1.03 B |
| 07/01/2024 | $31.49 | $31.20 (-0.92%) | $31.49 | $30.98 | 68,221 | $1.00 B |
| 06/28/2024 | $32.17 | $32.14 (-0.09%) | $32.26 | $31.85 | 22,900 | $1.03 B |
| 06/27/2024 | $32.43 | $31.99 (-1.36%) | $32.43 | $31.94 | 17,571 | $1.03 B |
| 06/26/2024 | $31.33 | $32.11 (2.49%) | $32.14 | $31.33 | 34,208 | $1.03 B |
| 06/25/2024 | $31.89 | $31.42 (-1.47%) | $31.93 | $31.28 | 33,400 | $1.01 B |
| 06/24/2024 | $32.60 | $32.18 (-1.29%) | $32.63 | $31.82 | 62,315 | $1.04 B |
| 06/21/2024 | $32.34 | $32.36 (0.06%) | $32.47 | $31.93 | 50,700 | $1.04 B |
| 06/20/2024 | $31.24 | $31.88 (2.05%) | $32.43 | $31.15 | 72,700 | $1.03 B |
| 06/18/2024 | $30.20 | $31.12 (3.05%) | $31.17 | $30.20 | 43,145 | $1.00 B |
| 06/17/2024 | $30.32 | $30.20 (-0.4%) | $30.66 | $30.11 | 59,700 | $972.26 M |
| 06/14/2024 | $30.74 | $30.15 (-1.92%) | $30.84 | $29.94 | 137,733 | $970.65 M |
| 06/13/2024 | $31.67 | $31.30 (-1.17%) | $31.79 | $31.14 | 80,800 | $1.01 B |
| 06/12/2024 | $33.02 | $32.73 (-0.88%) | $33.04 | $32.59 | 24,600 | $1.05 B |
| 06/11/2024 | $32.41 | $32.71 (0.93%) | $32.78 | $32.00 | 71,548 | $1.05 B |
| 06/10/2024 | $33.32 | $33.60 (0.84%) | $34.01 | $33.21 | 29,442 | $1.08 B |