ECO | OKSECO TKS | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

OKSECO TKS (ECO)

NYSE

$95.20+$0.47 (+0.50%)

Price as of Oct 23, 2026 7:58 PM EDT

$3.5B
Market Cap
247.22%
1-Year Change
Marine Shipping
Industry

1 Month
+21.40%

Low Price$77.90

High Price$99.26
3 Months
+79.61%

Low Price$52.83

High Price$99.26
1 Year
+247.22%

Low Price$27.39

High Price$99.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	90.98	95.16	90.60	94.73	+5.20%	703,261
10/22/2026	90.00	91.81	88.72	90.05	-1.29%	645,386
10/21/2026	87.84	92.21	87.55	91.23	+3.45%	604,388
10/20/2026	88.07	90.50	86.32	88.19	-0.89%	964,818
10/19/2026	91.33	92.72	86.45	88.98	-0.80%	893,835
10/16/2026	91.86	94.04	89.38	89.70	+0.58%	792,237
10/15/2026	89.67	95.60	88.76	89.18	-6.77%	1,425,699
10/14/2026	99.71	99.71	90.30	95.66	-3.63%	1,842,766
10/13/2026	97.75	100.68	97.30	99.26	+0.64%	869,009
10/12/2026	96.86	99.13	96.51	98.63	+5.93%	954,261
10/09/2026	93.64	94.49	92.35	93.11	-1.41%	716,749
10/08/2026	91.67	94.98	91.51	94.44	+7.27%	1,032,312
10/07/2026	88.48	90.53	88.00	88.04	+1.37%	565,055
10/06/2026	87.61	88.65	86.25	86.85	-1.98%	733,788
10/05/2026	90.17	90.64	85.81	88.60	+1.51%	766,780
10/02/2026	84.75	87.71	84.12	87.28	+1.80%	894,293
10/01/2026	80.70	85.84	80.36	85.74	+6.01%	746,662
09/30/2026	81.72	83.70	80.50	80.88	+0.79%	447,561
09/29/2026	78.39	80.70	78.23	80.25	+1.36%	388,244
09/28/2026	79.55	80.67	78.30	79.17	+1.63%	561,882
09/25/2026	78.01	79.71	76.38	77.90	-0.41%	655,534
09/24/2026	76.90	80.44	76.30	78.22	+0.24%	867,674
09/23/2026	77.55	79.08	75.61	78.03	+0.63%	723,176
09/22/2026	77.83	79.14	75.56	77.54	-6.16%	1,797,700
09/21/2026	82.83	85.80	81.71	82.63	-2.73%	1,073,197
09/18/2026	85.00	86.15	84.01	84.95	-1.56%	1,143,648
09/17/2026	85.66	87.31	84.78	86.30	+1.84%	986,253
09/16/2026	82.49	87.11	82.34	84.74	+2.43%	1,088,176
09/15/2026	79.70	83.27	79.53	82.73	+3.78%	1,137,696
09/14/2026	75.85	80.46	74.38	79.72	+4.69%	1,132,183
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