Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
71.43
+1.87 (2.69%)
At close: Sep 4, 2026, 4:00 PM EDT
71.68
+0.25 (0.35%)
After-hours: Sep 4, 2026, 7:55 PM EDT
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 62.47 | 64.26 | 62.20 | 63.78 | 58.54 | 5.21% | 853,101 |
| Aug 5, 2026 | 63.00 | 63.67 | 60.53 | 60.62 | 55.64 | 2.35% | 1,072,422 |
| Aug 4, 2026 | 60.68 | 61.28 | 59.23 | 59.23 | 54.37 | -3.50% | 994,083 |
| Aug 3, 2026 | 60.72 | 61.53 | 58.99 | 61.38 | 56.34 | 1.74% | 480,807 |
| Jul 31, 2026 | 59.83 | 60.78 | 59.40 | 60.33 | 55.37 | 0.79% | 322,942 |
| Jul 30, 2026 | 59.14 | 60.22 | 57.76 | 59.86 | 54.94 | 2.64% | 291,601 |
| Jul 29, 2026 | 59.34 | 59.80 | 58.00 | 58.32 | 53.53 | -0.05% | 280,614 |
| Jul 28, 2026 | 57.40 | 59.12 | 57.15 | 58.35 | 53.56 | 1.37% | 357,748 |
| Jul 27, 2026 | 56.08 | 57.80 | 55.44 | 57.56 | 52.83 | -0.55% | 313,162 |
| Jul 24, 2026 | 58.04 | 59.07 | 57.48 | 57.88 | 53.13 | 0.73% | 395,008 |
| Jul 23, 2026 | 56.66 | 58.11 | 56.60 | 57.46 | 52.74 | 1.75% | 280,322 |
| Jul 22, 2026 | 57.68 | 57.74 | 56.29 | 56.47 | 51.83 | -1.12% | 226,999 |
| Jul 21, 2026 | 55.16 | 57.23 | 54.45 | 57.11 | 52.42 | 5.29% | 335,986 |
| Jul 20, 2026 | 54.43 | 55.37 | 54.18 | 54.24 | 49.79 | 0.67% | 458,933 |
| Jul 17, 2026 | 55.13 | 55.41 | 53.64 | 53.88 | 49.45 | -5.09% | 714,466 |
| Jul 16, 2026 | 55.95 | 57.93 | 55.91 | 56.77 | 52.11 | 0.21% | 554,008 |
| Jul 15, 2026 | 56.50 | 56.92 | 55.18 | 56.65 | 52.00 | -0.14% | 562,243 |
| Jul 14, 2026 | 55.12 | 57.30 | 55.12 | 56.73 | 52.07 | 4.67% | 526,375 |
| Jul 13, 2026 | 55.70 | 56.08 | 54.14 | 54.20 | 49.75 | -1.35% | 269,469 |
| Jul 10, 2026 | 52.51 | 54.95 | 52.39 | 54.94 | 50.43 | 5.19% | 286,002 |
| Jul 9, 2026 | 54.64 | 54.64 | 50.90 | 52.23 | 47.94 | -5.11% | 637,495 |
| Jul 8, 2026 | 54.25 | 55.19 | 53.55 | 55.04 | 50.52 | 2.46% | 359,679 |
| Jul 7, 2026 | 53.08 | 54.14 | 52.58 | 53.72 | 49.31 | 0.69% | 353,802 |
| Jul 6, 2026 | 53.14 | 55.57 | 52.78 | 53.35 | 48.97 | 0.45% | 671,443 |
| Jul 2, 2026 | 51.96 | 54.00 | 51.96 | 53.11 | 48.75 | 6.35% | 370,889 |
| Jul 1, 2026 | 49.50 | 50.56 | 49.47 | 49.94 | 45.84 | -0.36% | 298,240 |
| Jun 30, 2026 | 49.75 | 51.08 | 48.83 | 50.12 | 46.00 | 1.05% | 422,083 |
| Jun 29, 2026 | 50.35 | 51.07 | 49.54 | 49.60 | 45.53 | -0.56% | 443,422 |
| Jun 26, 2026 | 50.67 | 51.60 | 49.41 | 49.88 | 45.78 | -3.86% | 569,745 |