Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
37.07
+0.89 (2.46%)
At close: Dec 5, 2025, 4:00 PM EST
37.15
+0.08 (0.22%)
After-hours: Dec 5, 2025, 7:24 PM EST
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.30 | 37.36 | 36.22 | 37.07 | 37.07 | 2.46% | 356,519 |
| Dec 4, 2025 | 36.35 | 36.35 | 35.88 | 36.18 | 36.18 | -0.22% | 142,856 |
| Dec 3, 2025 | 36.62 | 37.10 | 36.03 | 36.26 | 36.26 | 0.25% | 269,631 |
| Dec 2, 2025 | 35.20 | 36.26 | 34.85 | 36.17 | 36.17 | -0.99% | 251,793 |
| Dec 1, 2025 | 36.80 | 36.94 | 36.27 | 36.53 | 35.78 | -0.84% | 265,249 |
| Nov 28, 2025 | 36.99 | 37.20 | 36.52 | 36.84 | 36.08 | -0.57% | 150,086 |
| Nov 26, 2025 | 36.86 | 37.25 | 36.39 | 37.05 | 36.29 | 0.52% | 404,210 |
| Nov 25, 2025 | 36.31 | 37.18 | 36.02 | 36.86 | 36.10 | -0.30% | 394,721 |
| Nov 24, 2025 | 37.45 | 37.45 | 35.96 | 36.97 | 36.21 | -1.47% | 537,907 |
| Nov 21, 2025 | 36.90 | 37.53 | 36.24 | 37.52 | 36.75 | 2.01% | 520,969 |
| Nov 20, 2025 | 37.16 | 37.62 | 36.72 | 36.78 | 36.02 | -0.62% | 451,863 |
| Nov 19, 2025 | 36.31 | 37.06 | 36.25 | 37.01 | 36.25 | -6.59% | 807,990 |
| Nov 18, 2025 | 38.51 | 39.70 | 38.29 | 39.62 | 38.81 | 1.75% | 363,333 |
| Nov 17, 2025 | 38.41 | 39.01 | 38.09 | 38.94 | 38.14 | 1.33% | 283,290 |
| Nov 14, 2025 | 37.72 | 38.57 | 37.28 | 38.43 | 37.64 | -1.46% | 320,335 |
| Nov 13, 2025 | 37.72 | 39.77 | 37.68 | 39.00 | 38.20 | 8.76% | 718,200 |
| Nov 12, 2025 | 35.47 | 35.92 | 35.39 | 35.86 | 35.12 | 1.73% | 134,344 |
| Nov 11, 2025 | 35.35 | 35.50 | 34.71 | 35.25 | 34.53 | 3.28% | 169,507 |
| Nov 10, 2025 | 33.67 | 34.28 | 33.60 | 34.13 | 33.43 | 1.82% | 103,035 |
| Nov 7, 2025 | 33.56 | 33.67 | 33.27 | 33.52 | 32.83 | -0.12% | 80,500 |
| Nov 6, 2025 | 33.10 | 33.92 | 32.86 | 33.56 | 32.87 | 1.51% | 144,277 |
| Nov 5, 2025 | 33.41 | 33.55 | 32.92 | 33.06 | 32.38 | -0.78% | 95,716 |
| Nov 4, 2025 | 33.04 | 33.46 | 32.64 | 33.32 | 32.64 | -3.05% | 274,285 |
| Nov 3, 2025 | 34.49 | 34.80 | 33.66 | 34.37 | 33.66 | -3.35% | 265,442 |
| Oct 31, 2025 | 34.34 | 35.60 | 33.99 | 35.56 | 34.83 | 3.98% | 429,562 |
| Oct 30, 2025 | 33.91 | 34.44 | 33.88 | 34.20 | 33.50 | -0.26% | 268,770 |
| Oct 29, 2025 | 34.00 | 34.41 | 33.83 | 34.29 | 33.59 | 2.21% | 304,931 |
| Oct 28, 2025 | 33.52 | 33.84 | 33.10 | 33.55 | 32.86 | 0.75% | 209,628 |
| Oct 27, 2025 | 32.61 | 33.32 | 32.32 | 33.30 | 32.62 | 2.46% | 124,929 |
| Oct 24, 2025 | 32.55 | 33.29 | 32.06 | 32.50 | 31.83 | -1.81% | 237,907 |
| Oct 23, 2025 | 32.43 | 33.14 | 32.32 | 33.10 | 32.42 | 2.80% | 327,667 |
| Oct 22, 2025 | 30.68 | 32.23 | 30.58 | 32.20 | 31.54 | 3.57% | 173,512 |
| Oct 21, 2025 | 31.00 | 31.22 | 30.67 | 31.09 | 30.45 | -0.67% | 99,021 |
| Oct 20, 2025 | 31.11 | 31.80 | 31.11 | 31.30 | 30.66 | 1.52% | 157,426 |
| Oct 17, 2025 | 30.20 | 31.02 | 30.20 | 30.83 | 30.20 | 0.98% | 98,886 |
| Oct 16, 2025 | 30.26 | 30.93 | 30.26 | 30.53 | 29.90 | 2.42% | 125,689 |
| Oct 15, 2025 | 29.40 | 29.84 | 29.32 | 29.81 | 29.20 | 3.26% | 107,746 |
| Oct 14, 2025 | 28.44 | 29.13 | 28.10 | 28.87 | 28.28 | -1.77% | 157,636 |
| Oct 13, 2025 | 29.37 | 30.00 | 29.23 | 29.39 | 28.79 | 1.73% | 163,027 |
| Oct 10, 2025 | 29.14 | 29.84 | 28.83 | 28.89 | 28.30 | -1.23% | 155,331 |
| Oct 9, 2025 | 28.88 | 29.46 | 28.60 | 29.25 | 28.65 | 2.81% | 128,267 |
| Oct 8, 2025 | 28.30 | 28.50 | 27.93 | 28.45 | 27.87 | 0.89% | 94,766 |
| Oct 7, 2025 | 28.60 | 28.60 | 27.74 | 28.20 | 27.62 | -3.42% | 127,690 |
| Oct 6, 2025 | 29.09 | 29.39 | 29.04 | 29.20 | 28.60 | -0.82% | 100,774 |
| Oct 3, 2025 | 29.51 | 29.55 | 28.98 | 29.44 | 28.84 | 2.44% | 83,832 |
| Oct 2, 2025 | 29.49 | 29.50 | 28.34 | 28.74 | 28.15 | -2.38% | 172,568 |
| Oct 1, 2025 | 29.24 | 29.85 | 29.10 | 29.44 | 28.84 | 0.58% | 110,036 |
| Sep 30, 2025 | 29.33 | 29.75 | 29.20 | 29.27 | 28.67 | -0.91% | 109,404 |
| Sep 29, 2025 | 29.60 | 29.60 | 29.26 | 29.54 | 28.93 | 0.14% | 131,144 |
| Sep 26, 2025 | 29.66 | 29.78 | 29.40 | 29.50 | 28.89 | 0.14% | 112,541 |
| Sep 25, 2025 | 29.64 | 29.67 | 29.13 | 29.46 | 28.85 | -2.06% | 133,781 |
| Sep 24, 2025 | 30.15 | 30.42 | 29.94 | 30.08 | 29.46 | -1.44% | 126,093 |
| Sep 23, 2025 | 29.85 | 30.68 | 29.85 | 30.52 | 29.89 | 3.00% | 145,955 |
| Sep 22, 2025 | 29.39 | 29.77 | 29.31 | 29.63 | 29.02 | 1.20% | 132,816 |
| Sep 19, 2025 | 29.84 | 29.84 | 29.00 | 29.28 | 28.68 | -3.01% | 98,539 |
| Sep 18, 2025 | 30.16 | 30.39 | 29.88 | 30.19 | 29.57 | -0.56% | 95,554 |
| Sep 17, 2025 | 30.33 | 30.58 | 30.16 | 30.36 | 29.74 | 0.66% | 153,820 |
| Sep 16, 2025 | 31.00 | 31.00 | 29.77 | 30.16 | 29.54 | -1.92% | 340,233 |
| Sep 15, 2025 | 30.32 | 31.10 | 30.29 | 30.75 | 30.12 | 5.09% | 231,891 |
| Sep 12, 2025 | 29.73 | 29.94 | 29.10 | 29.26 | 28.66 | 1.67% | 186,924 |
| Sep 11, 2025 | 28.61 | 28.84 | 28.13 | 28.78 | 28.19 | 2.49% | 98,630 |
| Sep 10, 2025 | 27.95 | 28.40 | 27.88 | 28.08 | 27.50 | -0.64% | 81,783 |
| Sep 9, 2025 | 28.60 | 28.75 | 27.87 | 28.26 | 27.68 | -1.26% | 106,521 |
| Sep 8, 2025 | 29.07 | 29.40 | 28.30 | 28.62 | 28.03 | 1.38% | 131,697 |
| Sep 5, 2025 | 27.59 | 28.25 | 27.59 | 28.23 | 27.65 | 2.47% | 129,963 |
| Sep 4, 2025 | 27.13 | 27.65 | 26.79 | 27.55 | 26.98 | 0.51% | 76,019 |
| Sep 3, 2025 | 27.19 | 27.73 | 27.15 | 27.41 | 26.85 | 2.09% | 126,125 |
| Sep 2, 2025 | 27.51 | 27.51 | 26.43 | 26.85 | 26.30 | -2.61% | 213,992 |
| Aug 29, 2025 | 27.65 | 27.85 | 27.21 | 27.57 | 27.00 | 2.64% | 132,549 |
| Aug 28, 2025 | 26.47 | 26.86 | 26.39 | 26.86 | 26.31 | 0.56% | 93,696 |
| Aug 27, 2025 | 26.23 | 26.89 | 26.23 | 26.71 | 26.16 | 1.64% | 143,639 |
| Aug 26, 2025 | 26.85 | 26.85 | 26.09 | 26.28 | 25.74 | -1.76% | 99,546 |
| Aug 25, 2025 | 27.37 | 27.37 | 26.56 | 26.75 | 26.20 | -1.94% | 105,980 |
| Aug 22, 2025 | 27.20 | 27.55 | 27.04 | 27.28 | 26.72 | -0.87% | 102,964 |
| Aug 21, 2025 | 26.39 | 27.60 | 26.38 | 27.52 | 26.27 | 5.85% | 248,691 |
| Aug 20, 2025 | 26.10 | 26.13 | 25.75 | 26.00 | 24.82 | 2.08% | 79,605 |
| Aug 19, 2025 | 26.08 | 26.20 | 25.47 | 25.47 | 24.31 | -2.49% | 95,191 |
| Aug 18, 2025 | 26.08 | 26.29 | 25.80 | 26.12 | 24.93 | 0.77% | 87,878 |
| Aug 15, 2025 | 25.80 | 26.03 | 25.68 | 25.92 | 24.74 | 1.45% | 71,764 |
| Aug 14, 2025 | 25.80 | 25.92 | 25.34 | 25.55 | 24.39 | -1.28% | 116,229 |
| Aug 13, 2025 | 25.30 | 25.92 | 25.00 | 25.88 | 24.70 | 4.52% | 145,310 |
| Aug 12, 2025 | 24.37 | 25.00 | 24.31 | 24.76 | 23.63 | 2.31% | 184,488 |
| Aug 11, 2025 | 24.36 | 24.73 | 23.82 | 24.20 | 23.10 | -0.98% | 380,072 |
| Aug 8, 2025 | 25.42 | 25.49 | 24.14 | 24.44 | 23.33 | -1.69% | 173,851 |
| Aug 7, 2025 | 25.02 | 25.24 | 24.63 | 24.86 | 23.73 | -1.51% | 126,859 |
| Aug 6, 2025 | 25.66 | 26.10 | 25.17 | 25.24 | 24.09 | -1.10% | 145,658 |
| Aug 5, 2025 | 25.39 | 25.59 | 25.00 | 25.52 | 24.36 | 5.15% | 194,294 |
| Aug 4, 2025 | 24.20 | 24.44 | 24.01 | 24.27 | 23.17 | 2.84% | 66,188 |
| Aug 1, 2025 | 23.56 | 23.92 | 23.34 | 23.60 | 22.53 | -0.25% | 66,852 |
| Jul 31, 2025 | 24.15 | 24.20 | 23.58 | 23.66 | 22.58 | -1.62% | 45,162 |
| Jul 30, 2025 | 23.74 | 24.40 | 23.67 | 24.05 | 22.96 | -0.99% | 81,280 |
| Jul 29, 2025 | 23.99 | 24.42 | 23.92 | 24.29 | 23.19 | -1.66% | 86,571 |
| Jul 28, 2025 | 24.38 | 24.70 | 24.28 | 24.70 | 23.58 | 2.96% | 85,339 |
| Jul 25, 2025 | 24.24 | 24.24 | 23.90 | 23.99 | 22.90 | -1.92% | 100,564 |
| Jul 24, 2025 | 24.46 | 24.53 | 24.00 | 24.46 | 23.35 | 2.77% | 300,208 |
| Jul 23, 2025 | 23.60 | 23.95 | 23.51 | 23.80 | 22.72 | 4.98% | 211,112 |
| Jul 22, 2025 | 22.55 | 22.72 | 22.38 | 22.67 | 21.64 | 0.18% | 71,191 |
| Jul 21, 2025 | 22.81 | 22.88 | 22.55 | 22.63 | 21.60 | -2.03% | 102,445 |
| Jul 18, 2025 | 22.96 | 23.52 | 22.96 | 23.10 | 22.05 | 0.92% | 125,061 |
| Jul 17, 2025 | 22.73 | 22.93 | 22.45 | 22.89 | 21.85 | 0.93% | 44,266 |