Okeanis Eco Tankers Corp. (ECO)

NYSE: ECO · Real-Time Price · USD

83.26

+2.08 (2.56%)

At close: Nov 6, 2026, 4:00 PM EST

83.87

+0.61 (0.73%)

After-hours: Nov 6, 2026, 7:50 PM EST

Okeanis Eco Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	83.21	84.35	81.33	83.26	83.26	2.56%	773,021
Nov 5, 2026	85.26	86.94	80.97	81.18	81.18	-4.38%	1,371,934
Nov 4, 2026	89.42	91.38	84.50	84.90	84.90	-8.96%	1,865,758
Nov 3, 2026	92.19	93.96	91.50	93.26	93.26	2.20%	823,115
Nov 2, 2026	96.50	98.60	91.16	91.25	91.25	-9.95%	1,170,634
Oct 30, 2026	100.14	101.87	98.00	101.33	101.33	-0.30%	573,264
Oct 29, 2026	99.67	102.56	98.81	101.63	101.63	2.62%	634,960
Oct 28, 2026	98.24	100.67	96.84	99.04	99.04	6.60%	1,158,667
Oct 27, 2026	95.13	96.85	92.78	92.91	92.91	-4.07%	770,411
Oct 26, 2026	96.57	97.48	95.20	96.85	96.85	2.24%	655,216
Oct 23, 2026	90.98	95.16	90.60	94.73	94.73	5.20%	703,261
Oct 22, 2026	90.00	91.81	88.72	90.05	90.05	-1.29%	645,386
Oct 21, 2026	87.84	92.21	87.55	91.23	91.23	3.45%	604,388
Oct 20, 2026	88.07	90.50	86.32	88.19	88.19	-0.89%	964,818
Oct 19, 2026	91.33	92.73	86.45	88.98	88.98	-0.80%	893,835
Oct 16, 2026	91.86	94.05	89.38	89.70	89.70	0.58%	767,822
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