Okeanis Eco Tankers Corp. (ECO)

NYSE: ECO · Real-Time Price · USD

53.11

+3.17 (6.35%)

At close: Jul 2, 2026, 4:00 PM EDT

53.33

+0.22 (0.41%)

After-hours: Jul 2, 2026, 7:20 PM EDT

Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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