Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
57.88
+0.42 (0.73%)
At close: Jul 24, 2026, 4:00 PM EDT
58.74
+0.86 (1.49%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 58.04 | 59.07 | 57.48 | 57.88 | 57.88 | 0.73% | 394,554 |
| Jul 23, 2026 | 56.66 | 58.11 | 56.60 | 57.46 | 57.46 | 1.75% | 280,264 |
| Jul 22, 2026 | 57.68 | 57.74 | 56.29 | 56.47 | 56.47 | -1.12% | 226,652 |
| Jul 21, 2026 | 55.16 | 57.23 | 54.45 | 57.11 | 57.11 | 5.29% | 326,197 |
| Jul 20, 2026 | 54.43 | 55.37 | 54.18 | 54.24 | 54.24 | 0.67% | 458,471 |
| Jul 17, 2026 | 55.13 | 55.41 | 53.64 | 53.88 | 53.88 | -5.09% | 712,113 |
| Jul 16, 2026 | 55.95 | 57.93 | 55.91 | 56.77 | 56.77 | 0.21% | 553,459 |
| Jul 15, 2026 | 56.50 | 56.92 | 55.18 | 56.65 | 56.65 | -0.14% | 554,627 |
| Jul 14, 2026 | 55.12 | 57.30 | 55.12 | 56.73 | 56.73 | 4.67% | 516,854 |
| Jul 13, 2026 | 55.70 | 56.08 | 54.14 | 54.20 | 54.20 | -1.35% | 253,556 |
| Jul 10, 2026 | 52.51 | 54.95 | 52.39 | 54.94 | 54.94 | 5.19% | 285,785 |
| Jul 9, 2026 | 54.64 | 54.64 | 50.90 | 52.23 | 52.23 | -5.11% | 619,171 |
| Jul 8, 2026 | 54.25 | 55.19 | 53.55 | 55.04 | 55.04 | 2.46% | 347,088 |
| Jul 7, 2026 | 53.08 | 54.14 | 52.58 | 53.72 | 53.72 | 0.69% | 353,272 |
| Jul 6, 2026 | 53.14 | 55.57 | 52.78 | 53.35 | 53.35 | 0.45% | 667,203 |
| Jul 2, 2026 | 51.96 | 54.00 | 51.96 | 53.11 | 53.11 | 6.35% | 367,824 |
| Jul 1, 2026 | 49.50 | 50.56 | 49.47 | 49.94 | 49.94 | -0.36% | 288,226 |
| Jun 30, 2026 | 49.75 | 51.08 | 48.83 | 50.12 | 50.12 | 1.05% | 420,850 |
| Jun 29, 2026 | 50.35 | 51.07 | 49.54 | 49.60 | 49.60 | -0.56% | 426,509 |
| 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 |