ECO | OKSECO TKS REG S | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

OKSECO TKS REG S (ECO)

NYSE

$76.29+$0.14 (+0.18%)

Price as of Sep 11, 2026 7:48 PM EDT

$3.0B
Market Cap
210.02%
1-Year Change
Marine Shipping
Industry

1 Month
+36.59%

Low Price$60.29

High Price$76.15
3 Months
+66.73%

Low Price$45.53

High Price$76.15
1 Year
+210.02%

Low Price$23.67

High Price$76.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	73.20	76.21	73.19	76.15	+4.43%	680,892
09/10/2026	71.85	73.42	71.13	72.92	+1.74%	518,423
09/09/2026	71.04	72.30	70.38	71.67	+2.46%	383,040
09/08/2026	72.75	72.75	69.54	69.95	-2.07%	701,971
09/04/2026	69.97	71.77	69.69	71.43	+2.69%	371,838
09/03/2026	70.00	70.86	69.31	69.56	+0.78%	432,493
09/02/2026	67.73	69.17	67.46	69.02	+1.56%	314,730
09/01/2026	67.58	68.51	66.87	67.96	+1.83%	445,398
08/31/2026	67.34	67.44	65.80	66.74	-0.18%	465,202
08/28/2026	66.53	67.81	65.82	66.86	+0.78%	527,273
08/27/2026	64.03	66.79	63.97	66.34	+6.52%	749,101
08/26/2026	63.00	63.33	61.90	62.28	-4.24%	669,367
08/25/2026	64.62	65.31	64.13	65.04	-0.15%	317,900
08/24/2026	64.01	65.54	63.77	65.14	+0.66%	579,053
08/21/2026	64.20	66.25	64.18	64.71	+0.95%	454,551
08/20/2026	64.20	64.89	63.11	64.10	-0.22%	342,200
08/19/2026	63.97	64.68	62.97	64.24	+3.56%	558,011
08/18/2026	61.88	62.26	61.00	62.03	-1.07%	475,705
08/17/2026	61.77	63.36	61.12	62.70	+4.00%	664,991
08/14/2026	59.44	60.66	59.32	60.29	+2.76%	704,079
08/14/2026	$5.25 Dividend
08/13/2026	58.01	60.46	57.76	58.67	+1.65%	757,156
08/12/2026	56.30	58.02	56.30	57.72	+3.52%	641,670
08/11/2026	56.16	56.53	54.82	55.75	+0.38%	573,895
08/10/2026	57.10	57.65	55.37	55.54	-2.18%	717,736
08/07/2026	58.01	58.64	55.57	56.78	-3.01%	525,798
08/06/2026	57.34	58.98	57.09	58.54	+5.21%	853,101
08/05/2026	57.83	58.44	55.56	55.64	+2.35%	1,071,765
08/04/2026	55.70	56.25	54.37	54.37	-3.50%	994,083
08/04/2026	$5.90 Earnings
08/03/2026	55.73	56.48	54.14	56.34	+1.74%	480,807
07/31/2026	54.92	55.79	54.52	55.37	+0.79%	322,942
07/30/2026	54.28	55.27	53.02	54.94	+2.64%	291,601
07/29/2026	54.47	54.89	53.24	53.53	-0.05%	280,614
07/28/2026	52.69	54.26	52.46	53.56	+1.37%	357,674
07/27/2026	51.47	53.05	50.89	52.83	-0.55%	313,162
07/24/2026	53.27	54.22	52.76	53.13	+0.73%	395,008
07/23/2026	52.01	53.34	51.95	52.74	+1.75%	280,320
07/22/2026	52.94	53.00	51.67	51.83	-1.12%	226,999
07/21/2026	50.63	52.53	49.98	52.42	+5.29%	335,986
07/20/2026	49.96	50.82	49.73	49.79	+0.67%	458,933
07/17/2026	50.60	50.86	49.23	49.45	-5.09%	714,466
07/16/2026	51.35	53.17	51.32	52.11	+0.21%	554,008
07/15/2026	51.86	52.24	50.65	52.00	-0.14%	569,799
07/14/2026	50.59	52.59	50.59	52.07	+4.67%	526,375
07/13/2026	51.13	51.47	49.69	49.75	-1.35%	269,369
07/10/2026	48.20	50.44	48.09	50.43	+5.19%	286,002
07/09/2026	50.15	50.15	46.72	47.94	-5.11%	637,495
07/08/2026	49.79	50.66	49.15	50.52	+2.46%	359,679
07/07/2026	48.72	49.69	48.26	49.31	+0.69%	353,802
07/06/2026	48.78	51.01	48.44	48.97	+0.45%	671,443
07/02/2026	47.69	49.56	47.69	48.75	+6.35%	370,889
07/01/2026	45.43	46.41	45.41	45.84	-0.36%	298,240
06/30/2026	45.66	46.88	44.82	46.00	+1.05%	422,083
06/29/2026	46.21	46.87	45.47	45.53	-0.56%	443,422
06/26/2026	46.51	47.36	45.35	45.78	-3.86%	569,745
06/25/2026	48.75	49.91	47.39	47.62	-4.70%	479,265
06/24/2026	51.77	52.02	49.56	49.97	-3.88%	682,157
06/23/2026	49.66	51.99	49.55	51.99	+3.00%	566,368
06/22/2026	48.17	50.51	48.09	50.47	+4.78%	988,073
06/18/2026	45.89	48.32	44.76	48.17	+2.84%	474,266
06/17/2026	48.02	48.35	46.69	46.84	-1.87%	308,191
06/16/2026	48.93	49.39	47.29	47.73	-2.24%	374,774
06/15/2026	48.41	49.06	47.38	48.82	+0.85%	535,597
06/12/2026	45.29	48.46	45.25	48.41	+5.99%	501,126
06/11/2026	45.93	46.72	45.03	45.67	+1.14%	387,780
06/10/2026	44.92	45.78	44.67	45.16	+0.33%	159,054
06/09/2026	44.06	45.06	43.91	45.01	+2.49%	347,990
06/08/2026	44.46	44.66	43.30	43.92	+0.23%	230,299
06/05/2026	43.14	44.50	42.78	43.82	+0.51%	345,931
06/04/2026	43.92	44.47	43.37	43.60	-0.31%	246,838
06/03/2026	44.06	45.09	43.67	43.74	-1.10%	324,439
06/02/2026	44.18	44.93	43.75	44.22	-0.86%	502,751
06/01/2026	43.39	44.78	43.00	44.61	+2.94%	388,933
05/29/2026	43.53	44.04	42.86	43.33	-1.89%	812,649
05/28/2026	44.99	45.16	43.89	44.17	-2.18%	602,241
05/28/2026	$2.00 Dividend
05/27/2026	46.50	46.83	44.76	45.15	-4.41%	649,713
05/26/2026	46.71	47.97	45.92	47.23	-0.96%	643,050
05/22/2026	48.92	49.00	46.86	47.69	-3.41%	482,182
05/21/2026	49.82	50.68	49.30	49.37	-1.39%	466,438
05/20/2026	48.25	50.07	48.21	50.07	+4.41%	520,983
05/19/2026	49.39	49.39	47.78	47.95	-2.58%	550,817
05/18/2026	48.58	50.40	48.33	49.22	+1.25%	659,030
05/15/2026	46.79	48.62	46.71	48.62	+0.97%	532,488
05/14/2026	48.79	49.57	46.48	48.15	+0.28%	1,148,853
05/13/2026	51.18	51.55	48.02	48.02	-3.90%	932,704
05/13/2026	$2.33 Earnings
05/12/2026	49.26	50.33	48.85	49.97	+1.29%	317,008
05/11/2026	50.50	50.65	48.55	49.33	-0.48%	365,131
05/08/2026	50.40	50.79	49.46	49.57	-0.95%	349,533
05/07/2026	49.70	50.34	48.69	50.04	+3.54%	263,996
05/06/2026	49.04	50.34	48.02	48.33	-3.74%	356,851
05/05/2026	50.00	50.71	49.59	50.21	+2.78%	208,820
05/04/2026	49.12	49.54	48.51	48.85	+0.51%	209,787
05/01/2026	48.65	48.79	47.47	48.61	-0.24%	355,934
04/30/2026	48.70	49.92	48.18	48.72	+1.81%	350,199
04/29/2026	49.40	49.45	47.41	47.86	-0.75%	438,015
04/28/2026	48.70	48.95	47.86	48.22	+0.79%	316,687
04/27/2026	47.28	48.39	46.31	47.84	+2.13%	435,547