Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
49.88
-2.00 (-3.86%)
At close: Jun 26, 2026, 4:00 PM EDT
50.08
+0.20 (0.40%)
After-hours: Jun 26, 2026, 7:20 PM EDT
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.67 | 51.60 | 49.41 | 49.88 | 49.88 | -3.86% | 563,926 |
| Jun 25, 2026 | 53.11 | 54.38 | 51.63 | 51.88 | 51.88 | -4.70% | 468,006 |
| Jun 24, 2026 | 56.40 | 56.67 | 54.00 | 54.44 | 54.44 | -3.88% | 675,757 |
| Jun 23, 2026 | 54.10 | 56.64 | 53.99 | 56.64 | 56.64 | 3.00% | 566,262 |
| Jun 22, 2026 | 52.48 | 55.03 | 52.39 | 54.99 | 54.99 | 4.78% | 983,836 |
| Jun 18, 2026 | 50.00 | 52.64 | 48.76 | 52.48 | 52.48 | 2.84% | 462,631 |
| Jun 17, 2026 | 52.32 | 52.68 | 50.87 | 51.03 | 51.03 | -1.87% | 297,829 |
| Jun 16, 2026 | 53.31 | 53.81 | 51.52 | 52.00 | 52.00 | -2.24% | 367,367 |
| Jun 15, 2026 | 52.74 | 53.45 | 51.62 | 53.19 | 53.19 | 0.85% | 533,857 |
| Jun 12, 2026 | 49.34 | 52.80 | 49.30 | 52.74 | 52.74 | 5.99% | 486,266 |
| Jun 11, 2026 | 50.04 | 50.90 | 49.06 | 49.76 | 49.76 | 1.14% | 379,452 |
| Jun 10, 2026 | 48.94 | 49.88 | 48.67 | 49.20 | 49.20 | 0.33% | 158,952 |
| Jun 9, 2026 | 48.00 | 49.09 | 47.84 | 49.04 | 49.04 | 2.49% | 345,027 |
| Jun 8, 2026 | 48.44 | 48.66 | 47.17 | 47.85 | 47.85 | 0.23% | 230,264 |
| Jun 5, 2026 | 47.00 | 48.48 | 46.61 | 47.74 | 47.74 | 0.51% | 321,336 |
| Jun 4, 2026 | 47.85 | 48.45 | 47.25 | 47.50 | 47.50 | -0.31% | 246,787 |
| Jun 3, 2026 | 48.00 | 49.13 | 47.58 | 47.65 | 47.65 | -1.10% | 322,456 |
| Jun 2, 2026 | 48.13 | 48.95 | 47.67 | 48.18 | 48.18 | -0.86% | 485,543 |
| Jun 1, 2026 | 47.27 | 48.79 | 46.85 | 48.60 | 48.60 | 2.94% | 357,146 |
| May 29, 2026 | 47.43 | 47.98 | 46.69 | 47.21 | 47.21 | -1.89% | 811,299 |
| May 28, 2026 | 49.02 | 49.20 | 47.82 | 48.12 | 48.12 | -2.18% | 600,714 |
| May 27, 2026 | 52.72 | 53.10 | 50.75 | 51.19 | 49.19 | -4.41% | 648,327 |
| May 26, 2026 | 52.96 | 54.39 | 52.06 | 53.55 | 51.46 | -0.96% | 643,050 |
| May 22, 2026 | 55.47 | 55.55 | 53.13 | 54.07 | 51.96 | -3.41% | 482,107 |
| May 21, 2026 | 56.48 | 57.46 | 55.89 | 55.98 | 53.79 | -1.39% | 466,918 |
| May 20, 2026 | 54.71 | 56.77 | 54.66 | 56.77 | 54.55 | 4.41% | 520,983 |
| May 19, 2026 | 56.00 | 56.00 | 54.17 | 54.37 | 52.25 | -2.58% | 550,817 |
| May 18, 2026 | 55.08 | 57.15 | 54.80 | 55.81 | 53.63 | 1.25% | 659,030 |
| May 15, 2026 | 53.05 | 55.12 | 52.96 | 55.12 | 52.97 | 0.97% | 532,488 |
| May 14, 2026 | 55.32 | 56.20 | 52.70 | 54.59 | 52.46 | 0.28% | 1,148,853 |
| May 13, 2026 | 58.03 | 58.45 | 54.44 | 54.44 | 52.31 | -3.90% | 932,704 |
| May 12, 2026 | 55.85 | 57.07 | 55.38 | 56.65 | 54.44 | 1.29% | 317,008 |
| May 11, 2026 | 57.25 | 57.43 | 55.05 | 55.93 | 53.74 | -0.48% | 365,131 |
| May 8, 2026 | 57.14 | 57.58 | 56.08 | 56.20 | 54.00 | -0.95% | 349,533 |
| May 7, 2026 | 56.35 | 57.08 | 55.20 | 56.74 | 54.52 | 3.54% | 263,996 |
| May 6, 2026 | 55.60 | 57.08 | 54.44 | 54.80 | 52.66 | -3.74% | 356,851 |
| May 5, 2026 | 56.69 | 57.49 | 56.23 | 56.93 | 54.71 | 2.78% | 208,820 |
| May 4, 2026 | 55.69 | 56.17 | 55.00 | 55.39 | 53.23 | 0.51% | 209,787 |
| May 1, 2026 | 55.16 | 55.32 | 53.82 | 55.11 | 52.96 | -0.24% | 355,934 |
| Apr 30, 2026 | 55.21 | 56.60 | 54.62 | 55.24 | 53.08 | 1.81% | 350,199 |
| Apr 29, 2026 | 56.01 | 56.07 | 53.75 | 54.26 | 52.14 | -0.75% | 438,015 |
| Apr 28, 2026 | 55.22 | 55.50 | 54.26 | 54.67 | 52.53 | 0.79% | 316,687 |
| Apr 27, 2026 | 53.60 | 54.86 | 52.50 | 54.24 | 52.12 | 2.13% | 435,557 |
| Apr 24, 2026 | 50.82 | 53.11 | 50.75 | 53.11 | 51.03 | 5.02% | 335,634 |
| Apr 23, 2026 | 50.52 | 51.30 | 50.08 | 50.57 | 48.59 | 0.02% | 287,277 |
| Apr 22, 2026 | 51.32 | 51.50 | 48.67 | 50.56 | 48.58 | -1.02% | 478,925 |
| Apr 21, 2026 | 53.99 | 54.04 | 50.77 | 51.08 | 49.08 | -3.15% | 388,435 |
| Apr 20, 2026 | 51.50 | 52.74 | 49.74 | 52.74 | 50.68 | 2.21% | 389,197 |
| Apr 17, 2026 | 52.16 | 53.70 | 51.00 | 51.60 | 49.58 | 3.93% | 814,470 |
| Apr 16, 2026 | 50.10 | 50.49 | 49.07 | 49.65 | 47.71 | -2.40% | 313,079 |
| Apr 15, 2026 | 50.95 | 51.64 | 50.12 | 50.87 | 48.88 | 4.89% | 279,685 |
| Apr 14, 2026 | 49.75 | 50.25 | 48.46 | 48.50 | 46.61 | -2.41% | 268,170 |
| Apr 13, 2026 | 49.27 | 50.20 | 49.17 | 49.70 | 47.76 | 1.39% | 315,531 |
| Apr 10, 2026 | 49.49 | 50.26 | 48.60 | 49.02 | 47.10 | -2.51% | 285,672 |
| Apr 9, 2026 | 51.76 | 52.38 | 50.16 | 50.28 | 48.32 | -1.32% | 358,180 |
| Apr 8, 2026 | 49.04 | 51.15 | 48.52 | 50.95 | 48.96 | 1.84% | 578,761 |
| Apr 7, 2026 | 52.70 | 52.96 | 49.69 | 50.03 | 48.08 | -2.59% | 418,769 |
| Apr 6, 2026 | 52.27 | 52.27 | 49.68 | 51.36 | 49.35 | -0.75% | 672,047 |
| Apr 2, 2026 | 50.49 | 52.38 | 50.25 | 51.75 | 49.73 | 2.70% | 801,968 |
| Apr 1, 2026 | 51.81 | 52.00 | 50.24 | 50.39 | 48.42 | -0.40% | 399,852 |
| Mar 31, 2026 | 50.30 | 52.72 | 49.84 | 50.59 | 48.61 | 1.89% | 1,471,600 |
| Mar 30, 2026 | 50.42 | 51.20 | 49.35 | 49.65 | 47.71 | -0.50% | 396,297 |
| Mar 27, 2026 | 48.62 | 50.16 | 48.11 | 49.90 | 47.95 | 1.82% | 287,168 |
| Mar 26, 2026 | 48.80 | 50.33 | 48.64 | 49.01 | 47.10 | 1.18% | 329,244 |
| Mar 25, 2026 | 50.33 | 50.48 | 48.20 | 48.44 | 46.55 | -4.31% | 641,143 |
| Mar 24, 2026 | 48.89 | 51.24 | 48.63 | 50.62 | 48.64 | 5.37% | 653,785 |
| Mar 23, 2026 | 46.11 | 48.19 | 46.00 | 48.04 | 46.16 | 4.16% | 384,618 |
| Mar 20, 2026 | 47.50 | 47.50 | 46.11 | 46.12 | 44.32 | -2.18% | 364,392 |
| Mar 19, 2026 | 46.00 | 47.68 | 45.25 | 47.15 | 45.31 | -0.67% | 414,757 |
| Mar 18, 2026 | 46.95 | 48.25 | 46.59 | 47.47 | 45.62 | 1.65% | 384,736 |
| Mar 17, 2026 | 46.07 | 46.86 | 45.75 | 46.70 | 44.88 | 2.14% | 483,292 |
| Mar 16, 2026 | 44.72 | 45.72 | 44.32 | 45.72 | 43.93 | 4.24% | 383,295 |
| Mar 13, 2026 | 44.68 | 44.97 | 43.51 | 43.86 | 42.15 | -1.84% | 425,228 |
| Mar 12, 2026 | 46.96 | 46.96 | 44.51 | 44.68 | 42.93 | -5.84% | 473,246 |
| Mar 11, 2026 | 49.05 | 49.05 | 46.61 | 47.45 | 45.60 | -3.62% | 509,128 |
| Mar 10, 2026 | 49.35 | 50.03 | 48.51 | 49.23 | 47.31 | 1.36% | 559,235 |
| Mar 9, 2026 | 47.40 | 48.91 | 47.30 | 48.57 | 46.67 | 1.85% | 631,838 |
| Mar 6, 2026 | 47.10 | 48.09 | 46.09 | 47.69 | 45.83 | -2.29% | 690,554 |
| Mar 5, 2026 | 50.02 | 50.24 | 47.77 | 48.81 | 46.90 | -3.96% | 810,549 |
| Mar 4, 2026 | 49.90 | 51.17 | 49.51 | 50.82 | 48.83 | -0.90% | 664,681 |
| Mar 3, 2026 | 50.95 | 51.82 | 49.47 | 51.28 | 49.28 | -3.74% | 1,307,792 |
| Mar 2, 2026 | 56.97 | 57.29 | 54.10 | 54.82 | 51.19 | 1.42% | 1,382,867 |
| Feb 27, 2026 | 53.76 | 54.05 | 51.79 | 54.05 | 50.47 | 1.60% | 754,852 |
| Feb 26, 2026 | 52.42 | 53.47 | 51.66 | 53.20 | 49.68 | 1.08% | 644,226 |
| Feb 25, 2026 | 52.10 | 52.70 | 51.65 | 52.63 | 49.14 | -0.36% | 429,331 |
| Feb 24, 2026 | 51.20 | 52.96 | 50.27 | 52.82 | 49.32 | 5.66% | 639,612 |
| Feb 23, 2026 | 48.70 | 50.25 | 48.70 | 49.99 | 46.68 | 1.61% | 561,951 |
| Feb 20, 2026 | 48.23 | 49.47 | 47.72 | 49.20 | 45.94 | 5.17% | 529,386 |
| Feb 19, 2026 | 45.19 | 47.08 | 44.62 | 46.78 | 43.68 | 5.57% | 739,111 |
| Feb 18, 2026 | 44.11 | 44.93 | 43.91 | 44.31 | 41.37 | 3.75% | 343,508 |
| Feb 17, 2026 | 42.00 | 42.78 | 41.52 | 42.71 | 39.88 | -0.63% | 652,929 |
| Feb 13, 2026 | 41.50 | 43.10 | 41.43 | 42.98 | 40.13 | 3.14% | 218,014 |
| Feb 12, 2026 | 43.00 | 43.22 | 41.14 | 41.67 | 38.91 | -2.39% | 386,550 |
| Feb 11, 2026 | 42.21 | 42.80 | 41.83 | 42.69 | 39.86 | 4.02% | 309,059 |
| Feb 10, 2026 | 40.62 | 41.06 | 40.06 | 41.04 | 38.32 | 1.63% | 269,321 |
| Feb 9, 2026 | 40.75 | 41.09 | 40.14 | 40.38 | 37.71 | 0.15% | 295,721 |
| Feb 6, 2026 | 39.01 | 40.60 | 39.01 | 40.32 | 37.65 | 3.57% | 252,802 |
| Feb 5, 2026 | 38.50 | 39.54 | 38.38 | 38.93 | 36.35 | -0.54% | 187,608 |
| Feb 4, 2026 | 40.10 | 40.58 | 39.02 | 39.14 | 36.55 | -4.35% | 397,167 |
| Feb 3, 2026 | 40.89 | 41.22 | 40.29 | 40.92 | 38.21 | 0.89% | 410,625 |