Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
89.70
+0.52 (0.58%)
At close: Oct 16, 2026, 4:00 PM EDT
91.08
+1.38 (1.54%)
After-hours: Oct 16, 2026, 7:40 PM EDT
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 91.86 | 94.04 | 89.38 | 89.70 | 89.70 | 0.58% | 768,086 |
| Oct 15, 2026 | 89.67 | 95.60 | 88.76 | 89.18 | 89.18 | -6.77% | 1,372,085 |
| Oct 14, 2026 | 99.71 | 99.71 | 90.30 | 95.66 | 95.66 | -3.63% | 1,834,051 |
| Oct 13, 2026 | 97.75 | 100.68 | 97.30 | 99.26 | 99.26 | 0.64% | 867,169 |
| Oct 12, 2026 | 96.86 | 99.13 | 96.51 | 98.63 | 98.63 | 5.93% | 905,605 |
| Oct 9, 2026 | 93.64 | 94.49 | 92.35 | 93.11 | 93.11 | -1.41% | 690,094 |
| Oct 8, 2026 | 91.67 | 94.98 | 91.51 | 94.44 | 94.44 | 7.27% | 1,023,782 |
| Oct 7, 2026 | 88.48 | 90.53 | 88.00 | 88.04 | 88.04 | 1.37% | 560,649 |
| Oct 6, 2026 | 87.61 | 88.65 | 86.25 | 86.85 | 86.85 | -1.98% | 720,870 |
| Oct 5, 2026 | 90.17 | 90.64 | 85.81 | 88.60 | 88.60 | 1.51% | 727,278 |
| Oct 2, 2026 | 84.75 | 87.71 | 84.12 | 87.28 | 87.28 | 1.80% | 897,927 |
| Oct 1, 2026 | 80.70 | 85.84 | 80.36 | 85.74 | 85.74 | 6.01% | 729,073 |
| Sep 30, 2026 | 81.72 | 83.70 | 80.50 | 80.88 | 80.88 | 0.79% | 446,076 |
| Sep 29, 2026 | 78.39 | 80.70 | 78.23 | 80.25 | 80.25 | 1.36% | 392,380 |
| Sep 28, 2026 | 79.55 | 80.67 | 78.30 | 79.17 | 79.17 | 1.63% | 559,827 |
| Sep 25, 2026 | 78.01 | 79.71 | 76.38 | 77.90 | 77.90 | -0.41% | 655,088 |
| Sep 24, 2026 | 76.90 | 80.44 | 76.30 | 78.22 | 78.22 | 0.24% | 864,499 |
| Sep 23, 2026 | 77.55 | 79.08 | 75.61 | 78.03 | 78.03 | 0.63% | 706,020 |
| Sep 22, 2026 | 77.83 | 79.14 | 75.56 | 77.54 | 77.54 | -6.16% | 1,791,528 |
| Sep 21, 2026 | 82.83 | 85.80 | 81.71 | 82.63 | 82.63 | -2.73% | 1,065,246 |
| Sep 18, 2026 | 85.00 | 86.15 | 84.01 | 84.95 | 84.95 | -1.56% | 1,109,822 |
| Sep 17, 2026 | 85.66 | 87.31 | 84.78 | 86.30 | 86.30 | 1.84% | 948,307 |
| Sep 16, 2026 | 82.49 | 87.11 | 82.34 | 84.74 | 84.74 | 2.43% | 1,080,043 |
| Sep 15, 2026 | 79.70 | 83.27 | 79.53 | 82.73 | 82.73 | 3.78% | 1,125,874 |
| Sep 14, 2026 | 75.85 | 80.46 | 74.38 | 79.72 | 79.72 | 4.69% | 1,125,393 |
| Sep 11, 2026 | 73.20 | 76.21 | 73.19 | 76.15 | 76.15 | 4.43% | 675,937 |
| Sep 10, 2026 | 71.85 | 73.42 | 71.13 | 72.92 | 72.92 | 1.74% | 498,759 |
| Sep 9, 2026 | 71.04 | 72.30 | 70.38 | 71.67 | 71.67 | 2.46% | 382,139 |
| Sep 8, 2026 | 72.75 | 72.75 | 69.54 | 69.95 | 69.95 | -2.07% | 693,950 |
| Sep 4, 2026 | 69.97 | 71.77 | 69.69 | 71.43 | 71.43 | 2.69% | 369,400 |
| Sep 3, 2026 | 70.00 | 70.86 | 69.31 | 69.56 | 69.56 | 0.78% | 383,210 |
| Sep 2, 2026 | 67.73 | 69.17 | 67.46 | 69.02 | 69.02 | 1.56% | 312,851 |
| Sep 1, 2026 | 67.58 | 68.51 | 66.87 | 67.96 | 67.96 | 1.83% | 442,963 |
| Aug 31, 2026 | 67.34 | 67.44 | 65.80 | 66.74 | 66.74 | -0.18% | 464,883 |
| Aug 28, 2026 | 66.53 | 67.81 | 65.82 | 66.86 | 66.86 | 0.78% | 523,862 |
| Aug 27, 2026 | 64.03 | 66.79 | 63.97 | 66.34 | 66.34 | 6.52% | 745,172 |
| Aug 26, 2026 | 63.00 | 63.33 | 61.90 | 62.28 | 62.28 | -4.24% | 665,352 |
| Aug 25, 2026 | 64.62 | 65.31 | 64.13 | 65.04 | 65.04 | -0.15% | 317,698 |
| Aug 24, 2026 | 64.01 | 65.54 | 63.77 | 65.14 | 65.14 | 0.66% | 545,037 |
| Aug 21, 2026 | 64.20 | 66.25 | 64.18 | 64.71 | 64.71 | 0.95% | 445,945 |
| Aug 20, 2026 | 64.20 | 64.89 | 63.11 | 64.10 | 64.10 | -0.22% | 342,029 |
| Aug 19, 2026 | 63.97 | 64.68 | 62.97 | 64.24 | 64.24 | 3.56% | 556,928 |
| Aug 18, 2026 | 61.88 | 62.26 | 61.00 | 62.03 | 62.03 | -1.07% | 474,119 |
| Aug 17, 2026 | 61.77 | 63.36 | 61.12 | 62.70 | 62.70 | 4.00% | 643,644 |
| Aug 14, 2026 | 59.44 | 60.66 | 59.32 | 60.29 | 60.29 | 2.76% | 689,948 |
| Aug 13, 2026 | 63.20 | 65.87 | 62.93 | 63.92 | 58.67 | 1.65% | 740,397 |
| Aug 12, 2026 | 61.34 | 63.22 | 61.34 | 62.88 | 57.72 | 3.52% | 551,144 |
| Aug 11, 2026 | 61.18 | 61.59 | 59.73 | 60.74 | 55.75 | 0.38% | 573,895 |
| Aug 10, 2026 | 62.21 | 62.81 | 60.32 | 60.51 | 55.54 | -2.18% | 717,736 |
| Aug 7, 2026 | 63.20 | 63.89 | 60.54 | 61.86 | 56.78 | -3.01% | 525,798 |