Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.21 +25.82 (+0.51%) Dow
38,049.51 +146.22 (+0.39%) Nasdaq
15,738.77 +133.29 (+0.85%) Bitcoin USD
58,432.78 +1,006.58 (+1.75%) CMC Crypto 200
1,267.65 -3.09 (-0.24%)
Okeanis Eco Tankers Corp. (ECO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 31.46 | 30.88 | 30.78 | 30.88 | 30.88 | 4,117 |
| 01 May 2024 | 31.46 | 31.46 | 30.39 | 30.64 | 30.64 | 15,700 |
| 30 Apr 2024 | 31.24 | 31.74 | 31.19 | 31.31 | 31.31 | 24,400 |
| 29 Apr 2024 | 31.56 | 31.56 | 30.90 | 31.51 | 31.51 | 29,800 |
| 26 Apr 2024 | 31.16 | 31.48 | 30.79 | 31.41 | 31.41 | 57,700 |
| 25 Apr 2024 | 30.00 | 30.81 | 29.87 | 30.80 | 30.80 | 19,000 |
| 24 Apr 2024 | 30.41 | 30.45 | 30.07 | 30.39 | 30.39 | 13,700 |
| 23 Apr 2024 | 30.29 | 30.66 | 30.14 | 30.39 | 30.39 | 21,800 |
| 22 Apr 2024 | 29.92 | 30.35 | 29.70 | 30.35 | 30.35 | 26,600 |
| 19 Apr 2024 | 30.00 | 30.65 | 30.00 | 30.55 | 30.55 | 21,000 |
| 18 Apr 2024 | 30.79 | 30.79 | 29.89 | 30.07 | 30.07 | 38,700 |
| 17 Apr 2024 | 30.97 | 31.14 | 30.50 | 30.60 | 30.60 | 19,600 |
| 16 Apr 2024 | 30.73 | 30.80 | 30.26 | 30.56 | 30.56 | 31,000 |
| 15 Apr 2024 | 31.10 | 31.13 | 30.42 | 30.48 | 30.48 | 48,300 |
| 12 Apr 2024 | 32.00 | 32.14 | 30.78 | 30.91 | 30.91 | 76,700 |
| 11 Apr 2024 | 31.43 | 31.86 | 31.39 | 31.86 | 31.86 | 58,800 |
| 10 Apr 2024 | 29.80 | 30.78 | 29.69 | 30.70 | 30.70 | 56,100 |
| 09 Apr 2024 | 30.68 | 30.82 | 30.40 | 30.44 | 30.44 | 21,600 |
| 08 Apr 2024 | 31.00 | 31.08 | 30.53 | 30.62 | 30.62 | 55,800 |
| 05 Apr 2024 | 31.00 | 31.51 | 30.82 | 31.18 | 31.18 | 37,600 |
| 04 Apr 2024 | 31.16 | 31.41 | 30.71 | 30.71 | 30.71 | 34,100 |
| 03 Apr 2024 | 30.62 | 31.39 | 30.62 | 31.38 | 31.38 | 38,600 |
| 02 Apr 2024 | 30.36 | 30.39 | 30.03 | 30.36 | 30.36 | 43,000 |
| 01 Apr 2024 | 30.17 | 30.70 | 30.10 | 30.10 | 30.10 | 104,200 |
| 28 Mar 2024 | 30.25 | 30.25 | 29.97 | 29.99 | 29.99 | 10,100 |
| 27 Mar 2024 | 30.03 | 30.17 | 29.95 | 30.05 | 30.05 | 15,500 |
| 26 Mar 2024 | 29.94 | 29.94 | 29.65 | 29.84 | 29.84 | 35,700 |
| 25 Mar 2024 | 29.93 | 30.24 | 29.91 | 30.02 | 30.02 | 14,300 |
| 22 Mar 2024 | 30.00 | 30.09 | 29.83 | 29.89 | 29.89 | 26,800 |
| 21 Mar 2024 | 30.01 | 30.55 | 29.98 | 30.41 | 30.41 | 37,100 |
| 20 Mar 2024 | 30.02 | 30.11 | 29.50 | 29.98 | 29.98 | 46,200 |
| 19 Mar 2024 | 30.59 | 30.76 | 30.12 | 30.22 | 30.22 | 53,400 |
| 18 Mar 2024 | 31.07 | 31.19 | 30.66 | 31.05 | 31.05 | 72,800 |
| 15 Mar 2024 | 30.84 | 31.53 | 30.61 | 31.34 | 31.34 | 169,000 |
| 14 Mar 2024 | 29.54 | 30.19 | 29.22 | 30.18 | 30.18 | 45,300 |
| 13 Mar 2024 | 29.20 | 29.45 | 29.07 | 29.09 | 29.09 | 33,200 |
| 12 Mar 2024 | 28.95 | 28.95 | 28.34 | 28.60 | 28.60 | 49,800 |
| 11 Mar 2024 | 29.35 | 29.35 | 28.95 | 28.95 | 28.95 | 21,300 |
| 08 Mar 2024 | 29.61 | 29.61 | 28.85 | 29.00 | 29.00 | 63,900 |
| 08 Mar 2024 | 0.66 Dividend | |||||
| 07 Mar 2024 | 30.29 | 30.61 | 30.06 | 30.29 | 29.63 | 59,600 |
| 06 Mar 2024 | 30.06 | 30.64 | 30.06 | 30.30 | 29.64 | 37,700 |
| 05 Mar 2024 | 30.03 | 30.54 | 29.93 | 30.06 | 29.41 | 66,800 |
| 04 Mar 2024 | 29.60 | 29.63 | 28.99 | 29.62 | 28.97 | 59,300 |
| 01 Mar 2024 | 29.78 | 29.89 | 29.06 | 29.63 | 28.98 | 85,400 |
| 29 Feb 2024 | 29.69 | 30.31 | 29.11 | 29.23 | 28.59 | 122,000 |
| 28 Feb 2024 | 30.19 | 30.64 | 30.03 | 30.15 | 29.49 | 53,800 |
| 27 Feb 2024 | 30.00 | 30.45 | 29.74 | 30.27 | 29.61 | 272,100 |
| 26 Feb 2024 | 29.35 | 31.26 | 29.35 | 31.22 | 30.54 | 138,000 |
| 23 Feb 2024 | 28.70 | 29.38 | 28.41 | 29.20 | 28.56 | 48,700 |
| 22 Feb 2024 | 28.81 | 29.62 | 28.61 | 29.29 | 28.65 | 40,100 |
| 21 Feb 2024 | 29.62 | 30.59 | 29.32 | 29.76 | 29.11 | 54,700 |
| 20 Feb 2024 | 30.50 | 30.51 | 29.91 | 30.07 | 29.41 | 34,400 |
| 16 Feb 2024 | 29.95 | 30.28 | 29.88 | 30.17 | 29.51 | 42,900 |
| 15 Feb 2024 | 28.50 | 29.72 | 28.45 | 29.65 | 29.00 | 88,000 |
| 14 Feb 2024 | 29.05 | 29.86 | 28.76 | 29.28 | 28.64 | 62,200 |
| 13 Feb 2024 | 28.76 | 28.76 | 28.09 | 28.52 | 27.90 | 49,100 |
| 12 Feb 2024 | 28.65 | 29.05 | 28.60 | 28.96 | 28.33 | 21,600 |
| 09 Feb 2024 | 27.77 | 28.30 | 27.77 | 27.92 | 27.31 | 33,500 |
| 08 Feb 2024 | 28.00 | 28.47 | 27.73 | 28.47 | 27.85 | 35,300 |
| 07 Feb 2024 | 27.51 | 28.21 | 27.48 | 28.08 | 27.47 | 34,400 |
| 06 Feb 2024 | 27.85 | 28.37 | 27.74 | 27.79 | 27.18 | 35,100 |
| 05 Feb 2024 | 28.22 | 28.22 | 27.77 | 28.00 | 27.39 | 32,700 |
| 02 Feb 2024 | 28.10 | 28.60 | 28.05 | 28.23 | 27.61 | 78,500 |
| 01 Feb 2024 | 29.90 | 30.20 | 27.76 | 28.90 | 28.27 | 103,300 |
| 31 Jan 2024 | 29.95 | 29.97 | 29.32 | 29.53 | 28.89 | 22,700 |
| 30 Jan 2024 | 29.14 | 30.05 | 29.14 | 30.05 | 29.40 | 29,400 |
| 29 Jan 2024 | 29.60 | 29.61 | 28.88 | 29.29 | 28.65 | 39,900 |
| 26 Jan 2024 | 28.28 | 30.04 | 28.17 | 29.72 | 29.07 | 68,800 |
| 25 Jan 2024 | 28.65 | 28.72 | 28.25 | 28.52 | 27.90 | 61,300 |
| 24 Jan 2024 | 28.50 | 29.29 | 28.50 | 29.04 | 28.41 | 65,600 |
| 23 Jan 2024 | 27.44 | 28.25 | 27.08 | 28.23 | 27.61 | 68,700 |
| 22 Jan 2024 | 28.10 | 28.25 | 27.70 | 27.72 | 27.11 | 26,000 |
| 19 Jan 2024 | 28.49 | 28.49 | 28.02 | 28.34 | 27.72 | 46,500 |
| 18 Jan 2024 | 29.02 | 29.02 | 28.36 | 28.56 | 27.94 | 31,800 |
| 17 Jan 2024 | 28.57 | 29.00 | 28.41 | 28.85 | 28.22 | 33,300 |
| 16 Jan 2024 | 29.14 | 29.37 | 28.79 | 29.00 | 28.37 | 46,600 |
| 12 Jan 2024 | 28.20 | 28.86 | 28.11 | 28.32 | 27.70 | 35,400 |
| 11 Jan 2024 | 27.07 | 27.40 | 26.55 | 27.00 | 26.41 | 109,600 |
| 10 Jan 2024 | 28.02 | 28.17 | 27.72 | 27.98 | 27.37 | 49,100 |
| 09 Jan 2024 | 28.57 | 28.87 | 27.75 | 28.47 | 27.85 | 40,700 |
| 08 Jan 2024 | 28.18 | 28.43 | 27.99 | 28.33 | 27.71 | 49,500 |
| 05 Jan 2024 | 27.74 | 29.31 | 27.74 | 29.05 | 28.42 | 65,400 |
| 04 Jan 2024 | 28.61 | 28.83 | 28.37 | 28.48 | 27.86 | 37,200 |
| 03 Jan 2024 | 27.36 | 28.65 | 27.20 | 28.27 | 27.65 | 76,400 |
| 02 Jan 2024 | 27.20 | 27.69 | 27.20 | 27.50 | 26.90 | 40,600 |
| 29 Dec 2023 | 26.75 | 26.92 | 26.51 | 26.80 | 26.22 | 12,700 |
| 28 Dec 2023 | 27.00 | 27.12 | 26.88 | 27.01 | 26.42 | 41,800 |
| 27 Dec 2023 | 27.68 | 27.91 | 27.46 | 27.55 | 26.95 | 48,900 |
| 26 Dec 2023 | 29.40 | 29.40 | 28.03 | 28.58 | 27.96 | 28,500 |
| 22 Dec 2023 | 28.23 | 32.46 | 28.18 | 29.27 | 28.63 | 40,600 |
| 21 Dec 2023 | 27.46 | 27.97 | 27.40 | 27.94 | 27.33 | 19,500 |
| 20 Dec 2023 | 27.13 | 27.47 | 26.69 | 26.74 | 26.16 | 51,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.