Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
54.37
-1.44 (-2.58%)
At close: May 19, 2026, 4:00 PM EDT
54.37
0.00 (0.00%)
After-hours: May 19, 2026, 6:30 PM EDT
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 56.00 | 56.00 | 54.17 | 54.37 | 54.37 | -2.58% | 531,444 |
| May 18, 2026 | 55.08 | 57.15 | 54.80 | 55.81 | 55.81 | 1.25% | 642,498 |
| May 15, 2026 | 53.05 | 55.12 | 52.96 | 55.12 | 55.12 | 0.97% | 532,488 |
| May 14, 2026 | 55.32 | 56.20 | 52.70 | 54.59 | 54.59 | 0.28% | 1,148,853 |
| May 13, 2026 | 58.03 | 58.45 | 54.44 | 54.44 | 54.44 | -3.90% | 932,704 |
| May 12, 2026 | 55.85 | 57.07 | 55.38 | 56.65 | 56.65 | 1.29% | 317,008 |
| May 11, 2026 | 57.25 | 57.43 | 55.05 | 55.93 | 55.93 | -0.48% | 365,131 |
| May 8, 2026 | 57.14 | 57.58 | 56.08 | 56.20 | 56.20 | -0.95% | 349,533 |
| May 7, 2026 | 56.35 | 57.08 | 55.20 | 56.74 | 56.74 | 3.54% | 263,996 |
| May 6, 2026 | 55.60 | 57.08 | 54.44 | 54.80 | 54.80 | -3.74% | 356,851 |
| May 5, 2026 | 56.69 | 57.49 | 56.23 | 56.93 | 56.93 | 2.78% | 208,820 |
| May 4, 2026 | 55.69 | 56.17 | 55.00 | 55.39 | 55.39 | 0.51% | 209,787 |
| May 1, 2026 | 55.16 | 55.32 | 53.82 | 55.11 | 55.11 | -0.24% | 355,934 |
| Apr 30, 2026 | 55.21 | 56.60 | 54.62 | 55.24 | 55.24 | 1.81% | 350,199 |
| Apr 29, 2026 | 56.01 | 56.07 | 53.75 | 54.26 | 54.26 | -0.75% | 438,015 |
| Apr 28, 2026 | 55.22 | 55.50 | 54.26 | 54.67 | 54.67 | 0.79% | 316,687 |
| Apr 27, 2026 | 53.60 | 54.86 | 52.50 | 54.24 | 54.24 | 2.13% | 435,557 |
| Apr 24, 2026 | 50.82 | 53.11 | 50.75 | 53.11 | 53.11 | 5.02% | 335,634 |
| Apr 23, 2026 | 50.52 | 51.30 | 50.08 | 50.57 | 50.57 | 0.02% | 287,277 |
| Apr 22, 2026 | 51.32 | 51.50 | 48.67 | 50.56 | 50.56 | -1.02% | 478,925 |
| Apr 21, 2026 | 53.99 | 54.04 | 50.77 | 51.08 | 51.08 | -3.15% | 388,435 |
| Apr 20, 2026 | 51.50 | 52.74 | 49.74 | 52.74 | 52.74 | 2.21% | 389,197 |
| Apr 17, 2026 | 52.16 | 53.70 | 51.00 | 51.60 | 51.60 | 3.93% | 814,470 |
| Apr 16, 2026 | 50.10 | 50.49 | 49.07 | 49.65 | 49.65 | -2.40% | 313,079 |
| Apr 15, 2026 | 50.95 | 51.64 | 50.12 | 50.87 | 50.87 | 4.89% | 279,685 |
| Apr 14, 2026 | 49.75 | 50.25 | 48.46 | 48.50 | 48.50 | -2.41% | 268,170 |
| Apr 13, 2026 | 49.27 | 50.20 | 49.17 | 49.70 | 49.70 | 1.39% | 315,531 |
| Apr 10, 2026 | 49.49 | 50.26 | 48.60 | 49.02 | 49.02 | -2.51% | 285,672 |
| Apr 9, 2026 | 51.76 | 52.38 | 50.16 | 50.28 | 50.28 | -1.32% | 358,180 |
| Apr 8, 2026 | 49.04 | 51.15 | 48.52 | 50.95 | 50.95 | 1.84% | 578,761 |
| Apr 7, 2026 | 52.70 | 52.96 | 49.69 | 50.03 | 50.03 | -2.59% | 418,769 |
| Apr 6, 2026 | 52.27 | 52.27 | 49.68 | 51.36 | 51.36 | -0.75% | 672,047 |
| Apr 2, 2026 | 50.49 | 52.38 | 50.25 | 51.75 | 51.75 | 2.70% | 801,968 |
| Apr 1, 2026 | 51.81 | 52.00 | 50.24 | 50.39 | 50.39 | -0.40% | 399,852 |
| Mar 31, 2026 | 50.30 | 52.72 | 49.84 | 50.59 | 50.59 | 1.89% | 1,471,600 |
| Mar 30, 2026 | 50.42 | 51.20 | 49.35 | 49.65 | 49.65 | -0.50% | 396,297 |
| Mar 27, 2026 | 48.62 | 50.16 | 48.11 | 49.90 | 49.90 | 1.82% | 287,168 |
| Mar 26, 2026 | 48.80 | 50.33 | 48.64 | 49.01 | 49.01 | 1.18% | 329,244 |
| Mar 25, 2026 | 50.33 | 50.48 | 48.20 | 48.44 | 48.44 | -4.31% | 641,143 |
| Mar 24, 2026 | 48.89 | 51.24 | 48.63 | 50.62 | 50.62 | 5.37% | 653,785 |
| Mar 23, 2026 | 46.11 | 48.19 | 46.00 | 48.04 | 48.04 | 4.16% | 384,618 |
| Mar 20, 2026 | 47.50 | 47.50 | 46.11 | 46.12 | 46.12 | -2.18% | 364,392 |
| Mar 19, 2026 | 46.00 | 47.68 | 45.25 | 47.15 | 47.15 | -0.67% | 414,757 |
| Mar 18, 2026 | 46.95 | 48.25 | 46.59 | 47.47 | 47.47 | 1.65% | 384,736 |
| Mar 17, 2026 | 46.07 | 46.86 | 45.75 | 46.70 | 46.70 | 2.14% | 483,292 |
| Mar 16, 2026 | 44.72 | 45.72 | 44.32 | 45.72 | 45.72 | 4.24% | 383,295 |
| Mar 13, 2026 | 44.68 | 44.97 | 43.51 | 43.86 | 43.86 | -1.84% | 425,228 |
| Mar 12, 2026 | 46.96 | 46.96 | 44.51 | 44.68 | 44.68 | -5.84% | 473,246 |
| Mar 11, 2026 | 49.05 | 49.05 | 46.61 | 47.45 | 47.45 | -3.62% | 509,128 |
| Mar 10, 2026 | 49.35 | 50.03 | 48.51 | 49.23 | 49.23 | 1.36% | 559,235 |