Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
60.29
+1.62 (2.76%)
At close: Aug 14, 2026, 4:00 PM EDT
60.70
+0.41 (0.68%)
After-hours: Aug 14, 2026, 7:46 PM EDT
Okeanis Eco Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 53.11 | 54.38 | 51.63 | 51.88 | 47.62 | -4.70% | 479,265 |
| Jun 24, 2026 | 56.40 | 56.67 | 54.00 | 54.44 | 49.97 | -3.88% | 682,160 |
| Jun 23, 2026 | 54.10 | 56.64 | 53.99 | 56.64 | 51.99 | 3.00% | 566,368 |
| Jun 22, 2026 | 52.48 | 55.03 | 52.39 | 54.99 | 50.47 | 4.78% | 988,073 |
| Jun 18, 2026 | 50.00 | 52.64 | 48.76 | 52.48 | 48.17 | 2.84% | 474,266 |
| Jun 17, 2026 | 52.32 | 52.68 | 50.87 | 51.03 | 46.84 | -1.87% | 308,191 |
| Jun 16, 2026 | 53.31 | 53.81 | 51.52 | 52.00 | 47.73 | -2.24% | 374,777 |
| Jun 15, 2026 | 52.74 | 53.45 | 51.62 | 53.19 | 48.82 | 0.85% | 535,597 |
| Jun 12, 2026 | 49.34 | 52.80 | 49.30 | 52.74 | 48.41 | 5.99% | 501,126 |
| Jun 11, 2026 | 50.04 | 50.90 | 49.06 | 49.76 | 45.67 | 1.14% | 387,780 |
| Jun 10, 2026 | 48.94 | 49.88 | 48.67 | 49.20 | 45.16 | 0.33% | 159,054 |
| Jun 9, 2026 | 48.00 | 49.09 | 47.84 | 49.04 | 45.01 | 2.49% | 347,990 |
| Jun 8, 2026 | 48.44 | 48.66 | 47.17 | 47.85 | 43.92 | 0.23% | 230,299 |
| Jun 5, 2026 | 47.00 | 48.48 | 46.61 | 47.74 | 43.82 | 0.51% | 345,931 |
| Jun 4, 2026 | 47.85 | 48.45 | 47.25 | 47.50 | 43.60 | -0.31% | 246,838 |