Okeanis Eco Tankers Corp. (ECO)
NYSE: ECO · Real-Time Price · USD
53.75
-0.92 (-1.68%)
Apr 29, 2026, 2:24 PM EDT - Market open
Okeanis Eco Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.01 | 56.07 | 54.48 | 54.50 | - | -0.31% | 253,200 |
| Apr 28, 2026 | 55.22 | 55.50 | 54.26 | 54.67 | 54.67 | 0.79% | 316,673 |
| Apr 27, 2026 | 53.60 | 54.86 | 52.50 | 54.24 | 54.24 | 2.13% | 434,426 |
| Apr 24, 2026 | 50.82 | 53.11 | 50.75 | 53.11 | 53.11 | 5.02% | 335,151 |
| Apr 23, 2026 | 50.52 | 51.30 | 50.08 | 50.57 | 50.57 | 0.02% | 287,093 |
| Apr 22, 2026 | 51.32 | 51.50 | 48.67 | 50.56 | 50.56 | -1.02% | 471,720 |
| Apr 21, 2026 | 53.99 | 54.04 | 50.77 | 51.08 | 51.08 | -3.15% | 375,492 |
| Apr 20, 2026 | 51.50 | 52.74 | 49.74 | 52.74 | 52.74 | 2.21% | 388,614 |
| Apr 17, 2026 | 52.16 | 53.70 | 51.00 | 51.60 | 51.60 | 3.93% | 814,247 |
| Apr 16, 2026 | 50.10 | 50.49 | 49.07 | 49.65 | 49.65 | -2.40% | 291,529 |
| Apr 15, 2026 | 50.95 | 51.64 | 50.12 | 50.87 | 50.87 | 4.89% | 278,782 |
| Apr 14, 2026 | 49.75 | 50.25 | 48.46 | 48.50 | 48.50 | -2.41% | 267,143 |
| Apr 13, 2026 | 49.27 | 50.20 | 49.17 | 49.70 | 49.70 | 1.39% | 314,096 |
| Apr 10, 2026 | 49.49 | 50.26 | 48.60 | 49.02 | 49.02 | -2.51% | 283,569 |
| Apr 9, 2026 | 51.76 | 52.38 | 50.16 | 50.28 | 50.28 | -1.32% | 358,131 |
| Apr 8, 2026 | 49.04 | 51.15 | 48.52 | 50.95 | 50.95 | 1.84% | 532,599 |
| Apr 7, 2026 | 52.70 | 52.96 | 49.69 | 50.03 | 50.03 | -2.59% | 405,272 |
| Apr 6, 2026 | 52.27 | 52.27 | 49.68 | 51.36 | 51.36 | -0.75% | 668,747 |
| Apr 2, 2026 | 50.49 | 52.38 | 50.25 | 51.75 | 51.75 | 2.70% | 790,289 |
| Apr 1, 2026 | 51.81 | 52.00 | 50.24 | 50.39 | 50.39 | -0.40% | 397,755 |
| Mar 31, 2026 | 50.30 | 52.72 | 49.84 | 50.59 | 50.59 | 1.89% | 1,471,129 |
| Mar 30, 2026 | 50.42 | 51.20 | 49.35 | 49.65 | 49.65 | -0.50% | 384,121 |
| Mar 27, 2026 | 48.62 | 50.16 | 48.11 | 49.90 | 49.90 | 1.82% | 286,056 |
| Mar 26, 2026 | 48.80 | 50.33 | 48.64 | 49.01 | 49.01 | 1.18% | 325,232 |
| Mar 25, 2026 | 50.33 | 50.48 | 48.20 | 48.44 | 48.44 | -4.31% | 615,144 |
| Mar 24, 2026 | 48.89 | 51.24 | 48.63 | 50.62 | 50.62 | 5.37% | 637,308 |
| Mar 23, 2026 | 46.11 | 48.19 | 46.00 | 48.04 | 48.04 | 4.16% | 383,220 |
| Mar 20, 2026 | 47.50 | 47.50 | 46.11 | 46.12 | 46.12 | -2.18% | 363,535 |
| Mar 19, 2026 | 46.00 | 47.68 | 45.25 | 47.15 | 47.15 | -0.67% | 399,261 |
| Mar 18, 2026 | 46.95 | 48.25 | 46.59 | 47.47 | 47.47 | 1.65% | 384,263 |
| Mar 17, 2026 | 46.07 | 46.86 | 45.75 | 46.70 | 46.70 | 2.14% | 448,050 |
| Mar 16, 2026 | 44.72 | 45.72 | 44.32 | 45.72 | 45.72 | 4.24% | 382,103 |
| Mar 13, 2026 | 44.68 | 44.97 | 43.51 | 43.86 | 43.86 | -1.84% | 424,486 |
| Mar 12, 2026 | 46.96 | 46.96 | 44.51 | 44.68 | 44.68 | -5.84% | 470,484 |
| Mar 11, 2026 | 49.05 | 49.05 | 46.61 | 47.45 | 47.45 | -3.62% | 508,583 |
| Mar 10, 2026 | 49.35 | 50.03 | 48.51 | 49.23 | 49.23 | 1.36% | 559,180 |
| Mar 9, 2026 | 47.40 | 48.91 | 47.30 | 48.57 | 48.57 | 1.85% | 631,523 |
| Mar 6, 2026 | 47.10 | 48.09 | 46.09 | 47.69 | 47.69 | -2.29% | 681,431 |
| Mar 5, 2026 | 50.02 | 50.24 | 47.77 | 48.81 | 48.81 | -3.96% | 809,804 |
| Mar 4, 2026 | 49.90 | 51.17 | 49.51 | 50.82 | 50.82 | -0.90% | 658,022 |
| Mar 3, 2026 | 50.95 | 51.82 | 49.47 | 51.28 | 51.28 | -6.46% | 1,302,496 |
| Mar 2, 2026 | 56.97 | 57.29 | 54.10 | 54.82 | 53.27 | 1.42% | 1,361,932 |
| Feb 27, 2026 | 53.76 | 54.05 | 51.79 | 54.05 | 52.52 | 1.60% | 754,852 |
| Feb 26, 2026 | 52.42 | 53.47 | 51.66 | 53.20 | 51.70 | 1.08% | 644,226 |
| Feb 25, 2026 | 52.10 | 52.70 | 51.65 | 52.63 | 51.14 | -0.36% | 429,331 |
| Feb 24, 2026 | 51.20 | 52.96 | 50.27 | 52.82 | 51.33 | 5.66% | 639,612 |
| Feb 23, 2026 | 48.70 | 50.25 | 48.70 | 49.99 | 48.58 | 1.61% | 561,951 |
| Feb 20, 2026 | 48.23 | 49.47 | 47.72 | 49.20 | 47.81 | 5.17% | 529,386 |
| Feb 19, 2026 | 45.19 | 47.08 | 44.62 | 46.78 | 45.46 | 5.57% | 739,111 |
| Feb 18, 2026 | 44.11 | 44.93 | 43.91 | 44.31 | 43.06 | 3.75% | 343,508 |