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 |