Okeanis Eco Tankers Corp. (ECO)

NYSE: ECO · Real-Time Price · USD

54.67

+0.43 (0.79%)

At close: Apr 28, 2026, 4:00 PM EDT

55.00

+0.33 (0.60%)

After-hours: Apr 28, 2026, 7:29 PM EDT

Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.22	55.50	54.26	54.67	54.67	0.79%	316,673
Apr 27, 2026	53.60	54.86	52.50	54.24	54.24	2.13%	434,426
Apr 24, 2026	50.82	53.11	50.75	53.11	53.11	5.02%	335,151
Apr 23, 2026	50.52	51.30	50.08	50.57	50.57	0.02%	287,093
Apr 22, 2026	51.32	51.50	48.67	50.56	50.56	-1.02%	471,720
Apr 21, 2026	53.99	54.04	50.77	51.08	51.08	-3.15%	375,492
Apr 20, 2026	51.50	52.74	49.74	52.74	52.74	2.21%	388,614
Apr 17, 2026	52.16	53.70	51.00	51.60	51.60	3.93%	814,247
Apr 16, 2026	50.10	50.49	49.07	49.65	49.65	-2.40%	291,529
Apr 15, 2026	50.95	51.64	50.12	50.87	50.87	4.89%	278,782
Apr 14, 2026	49.75	50.25	48.46	48.50	48.50	-2.41%	267,143
Apr 13, 2026	49.27	50.20	49.17	49.70	49.70	1.39%	314,096
Apr 10, 2026	49.49	50.26	48.60	49.02	49.02	-2.51%	283,569
Apr 9, 2026	51.76	52.38	50.16	50.28	50.28	-1.32%	358,131
Apr 8, 2026	49.04	51.15	48.52	50.95	50.95	1.84%	532,599
Apr 7, 2026	52.70	52.96	49.69	50.03	50.03	-2.59%	405,272
Apr 6, 2026	52.27	52.27	49.68	51.36	51.36	-0.75%	668,747
Apr 2, 2026	50.49	52.38	50.25	51.75	51.75	2.70%	790,289
Apr 1, 2026	51.81	52.00	50.24	50.39	50.39	-0.40%	397,755
Mar 31, 2026	50.30	52.72	49.84	50.59	50.59	1.89%	1,471,129
Mar 30, 2026	50.42	51.20	49.35	49.65	49.65	-0.50%	384,121
Mar 27, 2026	48.62	50.16	48.11	49.90	49.90	1.82%	286,056
Mar 26, 2026	48.80	50.33	48.64	49.01	49.01	1.18%	325,232
Mar 25, 2026	50.33	50.48	48.20	48.44	48.44	-4.31%	615,144
Mar 24, 2026	48.89	51.24	48.63	50.62	50.62	5.37%	637,308
Mar 23, 2026	46.11	48.19	46.00	48.04	48.04	4.16%	383,220
Mar 20, 2026	47.50	47.50	46.11	46.12	46.12	-2.18%	363,535
Mar 19, 2026	46.00	47.68	45.25	47.15	47.15	-0.67%	399,261
Mar 18, 2026	46.95	48.25	46.59	47.47	47.47	1.65%	384,263
Mar 17, 2026	46.07	46.86	45.75	46.70	46.70	2.14%	448,050
Mar 16, 2026	44.72	45.72	44.32	45.72	45.72	4.24%	382,103
Mar 13, 2026	44.68	44.97	43.51	43.86	43.86	-1.84%	424,486
Mar 12, 2026	46.96	46.96	44.51	44.68	44.68	-5.84%	470,484
Mar 11, 2026	49.05	49.05	46.61	47.45	47.45	-3.62%	508,583
Mar 10, 2026	49.35	50.03	48.51	49.23	49.23	1.36%	559,180
Mar 9, 2026	47.40	48.91	47.30	48.57	48.57	1.85%	631,523
Mar 6, 2026	47.10	48.09	46.09	47.69	47.69	-2.29%	681,431
Mar 5, 2026	50.02	50.24	47.77	48.81	48.81	-3.96%	809,804
Mar 4, 2026	49.90	51.17	49.51	50.82	50.82	-0.90%	658,022
Mar 3, 2026	50.95	51.82	49.47	51.28	51.28	-6.46%	1,302,496
Mar 2, 2026	56.97	57.29	54.10	54.82	53.27	1.42%	1,361,932
Feb 27, 2026	53.76	54.05	51.79	54.05	52.52	1.60%	754,852
Feb 26, 2026	52.42	53.47	51.66	53.20	51.70	1.08%	644,226
Feb 25, 2026	52.10	52.70	51.65	52.63	51.14	-0.36%	429,331
Feb 24, 2026	51.20	52.96	50.27	52.82	51.33	5.66%	639,612
Feb 23, 2026	48.70	50.25	48.70	49.99	48.58	1.61%	561,951
Feb 20, 2026	48.23	49.47	47.72	49.20	47.81	5.17%	529,386
Feb 19, 2026	45.19	47.08	44.62	46.78	45.46	5.57%	739,111
Feb 18, 2026	44.11	44.93	43.91	44.31	43.06	3.75%	343,508
Feb 17, 2026	42.00	42.78	41.52	42.71	41.50	-0.63%	652,929
Feb 13, 2026	41.50	43.10	41.43	42.98	41.76	3.14%	218,014
Feb 12, 2026	43.00	43.22	41.14	41.67	40.49	-2.39%	386,550
Feb 11, 2026	42.21	42.80	41.83	42.69	41.48	4.02%	309,059
Feb 10, 2026	40.62	41.06	40.06	41.04	39.88	1.63%	269,321
Feb 9, 2026	40.75	41.09	40.14	40.38	39.24	0.15%	295,721
Feb 6, 2026	39.01	40.60	39.01	40.32	39.18	3.57%	252,802
Feb 5, 2026	38.50	39.54	38.38	38.93	37.83	-0.54%	187,608
Feb 4, 2026	40.10	40.58	39.02	39.14	38.03	-4.35%	397,167
Feb 3, 2026	40.89	41.22	40.29	40.92	39.76	0.89%	410,625
Feb 2, 2026	40.36	40.90	40.00	40.56	39.41	0.17%	535,955
Jan 30, 2026	40.25	40.81	39.78	40.49	39.35	0.70%	475,933
Jan 29, 2026	41.00	41.08	39.41	40.21	39.07	-0.27%	300,843
Jan 28, 2026	39.33	40.64	39.15	40.32	39.18	2.21%	464,336
Jan 27, 2026	38.97	39.70	38.83	39.45	38.33	1.96%	531,162
Jan 26, 2026	38.99	39.01	38.56	38.69	37.60	1.84%	566,528
Jan 23, 2026	37.80	38.10	37.56	37.99	36.92	1.88%	634,227
Jan 22, 2026	38.61	38.69	37.22	37.29	36.24	-2.84%	521,933
Jan 21, 2026	37.69	38.38	37.37	38.38	37.29	-1.34%	1,097,216
Jan 20, 2026	39.53	39.54	38.90	38.90	37.80	-1.67%	313,488
Jan 16, 2026	39.51	40.14	39.27	39.56	38.44	0.79%	220,443
Jan 15, 2026	39.29	39.45	38.49	39.25	38.14	-2.75%	380,012
Jan 14, 2026	41.21	41.31	40.33	40.36	39.22	-0.35%	560,299
Jan 13, 2026	38.72	40.55	38.72	40.50	39.35	4.38%	572,119
Jan 12, 2026	38.45	39.23	38.31	38.80	37.70	1.97%	436,785
Jan 9, 2026	37.88	38.20	37.42	38.05	36.97	-0.70%	245,208
Jan 8, 2026	37.02	38.32	36.48	38.32	37.24	5.27%	434,859
Jan 7, 2026	34.28	36.48	34.28	36.40	35.37	8.66%	413,290
Jan 6, 2026	33.20	34.34	33.12	33.50	32.55	1.58%	585,360
Jan 5, 2026	32.84	33.35	32.65	32.98	32.05	3.19%	310,965
Jan 2, 2026	32.85	32.88	31.75	31.96	31.06	-5.56%	275,990
Dec 31, 2025	33.22	33.85	33.13	33.84	32.88	1.44%	283,259
Dec 30, 2025	33.39	33.89	33.33	33.36	32.42	-0.66%	143,670
Dec 29, 2025	33.38	33.65	33.01	33.58	32.63	0.30%	201,047
Dec 26, 2025	32.99	33.68	32.68	33.48	32.53	2.45%	196,704
Dec 24, 2025	32.60	32.83	32.32	32.68	31.76	0.25%	107,784
Dec 23, 2025	32.34	32.87	31.82	32.60	31.68	-3.15%	518,969
Dec 22, 2025	33.98	34.06	33.49	33.66	32.71	-0.77%	238,238
Dec 19, 2025	34.00	34.00	33.51	33.92	32.96	-0.67%	240,602
Dec 18, 2025	35.65	35.65	34.10	34.15	33.18	-3.99%	283,054
Dec 17, 2025	35.87	36.06	35.17	35.57	34.56	1.14%	138,019
Dec 16, 2025	35.58	35.61	34.97	35.17	34.18	-1.46%	251,202
Dec 15, 2025	35.60	35.82	35.41	35.69	34.68	-0.22%	105,976
Dec 12, 2025	36.23	36.31	35.60	35.77	34.76	-1.32%	151,771
Dec 11, 2025	36.20	36.32	35.69	36.25	35.23	1.34%	164,252
Dec 10, 2025	36.22	36.22	35.39	35.77	34.76	-1.02%	241,891
Dec 9, 2025	36.75	36.75	35.50	36.14	35.12	-1.66%	356,283
Dec 8, 2025	37.37	37.69	36.71	36.75	35.71	-0.86%	460,692
Dec 5, 2025	36.30	37.36	36.22	37.07	36.02	2.46%	363,824
Dec 4, 2025	36.35	36.35	35.88	36.18	35.16	-0.22%	142,858
Dec 3, 2025	36.62	37.10	36.03	36.26	35.23	0.25%	269,881