Okeanis Eco Tankers Corp. (ECO)

Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.51	40.14	39.27	39.56	39.56	0.79%	212,273
Jan 15, 2026	39.29	39.45	38.49	39.25	39.25	-2.75%	374,077
Jan 14, 2026	41.21	41.31	40.33	40.36	40.36	-0.35%	526,104
Jan 13, 2026	38.72	40.55	38.72	40.50	40.50	4.38%	571,113
Jan 12, 2026	38.45	39.23	38.31	38.80	38.80	1.97%	436,784
Jan 9, 2026	37.88	38.20	37.42	38.05	38.05	-0.70%	245,008
Jan 8, 2026	37.02	38.32	36.48	38.32	38.32	5.27%	428,595
Jan 7, 2026	34.28	36.48	34.28	36.40	36.40	8.66%	413,069
Jan 6, 2026	33.20	34.34	33.12	33.50	33.50	1.58%	583,760
Jan 5, 2026	32.84	33.35	32.65	32.98	32.98	3.19%	309,019
Jan 2, 2026	32.85	32.88	31.75	31.96	31.96	-5.56%	275,957
Dec 31, 2025	33.22	33.85	33.13	33.84	33.84	1.44%	283,249
Dec 30, 2025	33.39	33.89	33.33	33.36	33.36	-0.66%	143,669
Dec 29, 2025	33.38	33.65	33.01	33.58	33.58	0.30%	201,044
Dec 26, 2025	32.99	33.68	32.68	33.48	33.48	2.45%	180,309
Dec 24, 2025	32.60	32.83	32.32	32.68	32.68	0.25%	107,784
Dec 23, 2025	32.34	32.87	31.82	32.60	32.60	-3.15%	514,898
Dec 22, 2025	33.98	34.06	33.49	33.66	33.66	-0.77%	234,728
Dec 19, 2025	34.00	34.00	33.51	33.92	33.92	-0.67%	240,600
Dec 18, 2025	35.65	35.65	34.10	34.15	34.15	-3.99%	283,054
Dec 17, 2025	35.87	36.06	35.17	35.57	35.57	1.14%	138,004
Dec 16, 2025	35.58	35.61	34.97	35.17	35.17	-1.46%	249,833
Dec 15, 2025	35.60	35.82	35.41	35.69	35.69	-0.22%	105,976
Dec 12, 2025	36.23	36.31	35.60	35.77	35.77	-1.32%	151,771
Dec 11, 2025	36.20	36.32	35.69	36.25	36.25	1.34%	153,551
Dec 10, 2025	36.22	36.22	35.39	35.77	35.77	-1.02%	241,800
Dec 9, 2025	36.75	36.75	35.50	36.14	36.14	-1.66%	356,118
Dec 8, 2025	37.37	37.69	36.71	36.75	36.75	-0.86%	460,691
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.