Okeanis Eco Tankers Corp. (ECO)

NYSE: ECO · Real-Time Price · USD

54.05

+0.85 (1.60%)

At close: Feb 27, 2026, 4:00 PM EST

54.06

+0.01 (0.02%)

After-hours: Feb 27, 2026, 7:55 PM EST

Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.76	54.05	51.79	54.05	54.05	1.60%	734,631
Feb 26, 2026	52.42	53.47	51.66	53.20	53.20	1.08%	641,418
Feb 25, 2026	52.10	52.70	51.65	52.63	52.63	-0.36%	428,191
Feb 24, 2026	51.20	52.96	50.27	52.82	52.82	5.66%	632,838
Feb 23, 2026	48.70	50.25	48.70	49.99	49.99	1.61%	561,569
Feb 20, 2026	48.23	49.47	47.72	49.20	49.20	5.17%	521,433
Feb 19, 2026	45.19	47.08	44.62	46.78	46.78	5.57%	722,502
Feb 18, 2026	44.11	44.93	43.91	44.31	44.31	3.75%	329,434
Feb 17, 2026	42.00	42.78	41.52	42.71	42.71	-0.63%	634,572
Feb 13, 2026	41.50	43.10	41.43	42.98	42.98	3.14%	205,240
Feb 12, 2026	43.00	43.22	41.14	41.67	41.67	-2.39%	386,036
Feb 11, 2026	42.21	42.80	41.83	42.69	42.69	4.02%	309,023
Feb 10, 2026	40.62	41.06	40.06	41.04	41.04	1.63%	269,291
Feb 9, 2026	40.75	41.09	40.14	40.38	40.38	0.15%	295,667
Feb 6, 2026	39.01	40.60	39.01	40.32	40.32	3.57%	225,383
Feb 5, 2026	38.50	39.54	38.38	38.93	38.93	-0.54%	178,326
Feb 4, 2026	40.10	40.58	39.02	39.14	39.14	-4.35%	389,975
Feb 3, 2026	40.89	41.22	40.29	40.92	40.92	0.89%	406,389
Feb 2, 2026	40.36	40.90	40.00	40.56	40.56	0.17%	535,954
Jan 30, 2026	40.25	40.81	39.78	40.49	40.49	0.70%	473,169
Jan 29, 2026	41.00	41.08	39.41	40.21	40.21	-0.27%	296,484
Jan 28, 2026	39.33	40.64	39.15	40.32	40.32	2.21%	451,850
Jan 27, 2026	38.97	39.70	38.83	39.45	39.45	1.96%	527,713
Jan 26, 2026	38.99	39.01	38.56	38.69	38.69	1.84%	565,539
Jan 23, 2026	37.80	38.10	37.56	37.99	37.99	1.88%	631,736
Jan 22, 2026	38.61	38.69	37.22	37.29	37.29	-2.84%	520,409
Jan 21, 2026	37.69	38.38	37.37	38.38	38.38	-1.34%	1,097,204
Jan 20, 2026	39.53	39.54	38.90	38.90	38.90	-1.67%	289,829
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