NYSE : ECO
Okeanis Eco Tankers Corp. — Price history
Industrials · Marine Shipping · Greece
Last price 101.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Okeanis Eco Tankers Corp. (ECO) closed at 91.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 96.5 | 98.6 | 91.16 | 91.25 | 1,164,078 | -9.95% |
| 2026-10-30 | 100.14 | 101.87 | 98 | 101.33 | 573,264 | -0.30% |
| 2026-10-29 | 99.67 | 102.56 | 98.81 | 101.63 | 634,960 | +2.62% |
| 2026-10-28 | 98.24 | 100.669 | 96.84 | 99.04 | 1,158,667 | +6.60% |
| 2026-10-27 | 95.125 | 96.85 | 92.78 | 92.91 | 770,411 | -4.07% |
| 2026-10-26 | 96.57 | 97.48 | 95.2 | 96.85 | 655,216 | +2.24% |
| 2026-10-23 | 90.98 | 95.16 | 90.6 | 94.73 | 703,261 | +5.20% |
| 2026-10-22 | 90 | 91.805 | 88.72 | 90.05 | 645,386 | -1.29% |
| 2026-10-21 | 87.835 | 92.21 | 87.55 | 91.23 | 604,388 | +3.45% |
| 2026-10-20 | 88.07 | 90.5 | 86.32 | 88.19 | 964,818 | -0.89% |
| 2026-10-19 | 91.33 | 92.725 | 86.45 | 88.98 | 893,835 | -0.80% |
| 2026-10-16 | 91.86 | 94.045 | 89.38 | 89.7 | 767,822 | +0.58% |
| 2026-10-15 | 89.67 | 95.6 | 88.76 | 89.18 | 1,372,085 | -6.77% |
| 2026-10-14 | 99.71 | 99.71 | 90.3 | 95.66 | 1,834,051 | -3.63% |
| 2026-10-13 | 97.75 | 100.684 | 97.3 | 99.26 | 867,169 | +0.64% |
| 2026-10-12 | 96.86 | 99.13 | 96.51 | 98.63 | 905,605 | +5.93% |
| 2026-10-09 | 93.64 | 94.49 | 92.35 | 93.11 | 690,094 | -1.41% |
| 2026-10-08 | 91.67 | 94.98 | 91.51 | 94.44 | 1,023,782 | +7.27% |
| 2026-10-07 | 88.48 | 90.53 | 88 | 88.04 | 560,649 | +1.37% |
| 2026-10-06 | 87.605 | 88.65 | 86.25 | 86.85 | 720,870 | -1.98% |
| 2026-10-05 | 90.17 | 90.64 | 85.81 | 88.6 | 727,278 | +1.51% |
| 2026-10-02 | 84.75 | 87.71 | 84.12 | 87.28 | 897,927 | +1.80% |
| 2026-10-01 | 80.7 | 85.84 | 80.356 | 85.74 | 729,073 | +6.01% |
| 2026-09-30 | 81.72 | 83.7 | 80.5 | 80.88 | 446,076 | +0.79% |
| 2026-09-29 | 78.39 | 80.7 | 78.23 | 80.25 | 392,380 | +1.36% |
| 2026-09-28 | 79.55 | 80.67 | 78.303 | 79.17 | 559,827 | +1.63% |
| 2026-09-25 | 78.01 | 79.71 | 76.38 | 77.9 | 655,088 | -0.41% |
| 2026-09-24 | 76.895 | 80.44 | 76.3 | 78.22 | 864,499 | +0.24% |
| 2026-09-23 | 77.55 | 79.08 | 75.61 | 78.03 | 706,020 | +0.63% |
| 2026-09-22 | 77.83 | 79.14 | 75.56 | 77.54 | 1,791,528 | -6.16% |
| 2026-09-21 | 82.83 | 85.8 | 81.71 | 82.63 | 1,065,246 | -2.73% |
| 2026-09-18 | 85 | 86.15 | 84.01 | 84.95 | 1,109,822 | -1.56% |
| 2026-09-17 | 85.66 | 87.31 | 84.78 | 86.3 | 948,307 | +1.84% |
| 2026-09-16 | 82.49 | 87.11 | 82.344 | 84.74 | 1,080,043 | +2.43% |
| 2026-09-15 | 79.7 | 83.27 | 79.53 | 82.73 | 1,125,874 | +3.78% |
| 2026-09-14 | 75.85 | 80.46 | 74.38 | 79.72 | 1,125,393 | +4.69% |
| 2026-09-11 | 73.2 | 76.21 | 73.19 | 76.15 | 675,937 | +4.43% |
| 2026-09-10 | 71.85 | 73.418 | 71.13 | 72.92 | 498,759 | +1.74% |
| 2026-09-09 | 71.04 | 72.3 | 70.38 | 71.67 | 382,139 | +2.46% |
| 2026-09-08 | 72.75 | 72.75 | 69.54 | 69.95 | 693,950 | -2.07% |
| 2026-09-04 | 69.965 | 71.77 | 69.69 | 71.43 | 369,400 | +2.69% |
| 2026-09-03 | 70 | 70.86 | 69.31 | 69.56 | 383,210 | +0.78% |
| 2026-09-02 | 67.73 | 69.17 | 67.46 | 69.02 | 312,851 | +1.56% |
| 2026-09-01 | 67.58 | 68.51 | 66.87 | 67.96 | 442,963 | +1.83% |
| 2026-08-31 | 67.34 | 67.44 | 65.8 | 66.74 | 464,883 | -0.18% |
| 2026-08-28 | 66.53 | 67.81 | 65.82 | 66.86 | 523,862 | +0.78% |
| 2026-08-27 | 64.03 | 66.79 | 63.97 | 66.34 | 745,172 | +6.52% |
| 2026-08-26 | 63 | 63.33 | 61.9 | 62.28 | 665,352 | -4.24% |
| 2026-08-25 | 64.62 | 65.31 | 64.13 | 65.04 | 317,698 | -0.15% |
| 2026-08-24 | 64.01 | 65.54 | 63.769 | 65.14 | 545,037 | +0.66% |
| 2026-08-21 | 64.2 | 66.25 | 64.175 | 64.71 | 445,945 | +0.95% |
| 2026-08-20 | 64.2 | 64.89 | 63.11 | 64.1 | 342,029 | -0.22% |
| 2026-08-19 | 63.97 | 64.675 | 62.97 | 64.24 | 556,928 | +3.56% |
| 2026-08-18 | 61.88 | 62.255 | 61 | 62.03 | 474,119 | -1.07% |
| 2026-08-17 | 61.77 | 63.36 | 61.12 | 62.7 | 643,644 | +4.00% |
| 2026-08-14 | 59.44 | 60.66 | 59.32 | 60.29 | 689,948 | +2.76% |
| 2026-08-13 | 63.2 | 65.868 | 62.93 | 63.92 | 740,397 | +1.65% |
| 2026-08-12 | 61.34 | 63.215 | 61.34 | 62.88 | 551,144 | +3.52% |
| 2026-08-11 | 61.18 | 61.59 | 59.73 | 60.74 | 573,895 | +0.38% |
| 2026-08-10 | 62.21 | 62.813 | 60.32 | 60.51 | 717,736 | -2.18% |
| 2026-08-07 | 63.2 | 63.89 | 60.54 | 61.86 | 525,798 | -3.01% |
| 2026-08-06 | 62.47 | 64.26 | 62.2 | 63.78 | 853,101 | +5.21% |
| 2026-08-05 | 63 | 63.67 | 60.53 | 60.62 | 1,072,422 | +2.35% |
| 2026-08-04 | 60.68 | 61.28 | 59.23 | 59.23 | 994,083 | -3.50% |
| 2026-08-03 | 60.72 | 61.53 | 58.99 | 61.38 | 480,807 | +1.74% |
| 2026-07-31 | 59.83 | 60.78 | 59.4 | 60.33 | 322,942 | +0.79% |
| 2026-07-30 | 59.14 | 60.22 | 57.76 | 59.86 | 291,601 | +2.64% |
| 2026-07-29 | 59.34 | 59.8 | 58 | 58.32 | 280,614 | -0.05% |
| 2026-07-28 | 57.4 | 59.12 | 57.15 | 58.35 | 357,748 | +1.37% |
| 2026-07-27 | 56.08 | 57.8 | 55.44 | 57.56 | 313,162 | -0.55% |
| 2026-07-24 | 58.04 | 59.073 | 57.48 | 57.88 | 395,008 | +0.73% |
| 2026-07-23 | 56.66 | 58.11 | 56.6 | 57.46 | 280,322 | +1.75% |
| 2026-07-22 | 57.68 | 57.74 | 56.29 | 56.47 | 226,999 | -1.12% |
| 2026-07-21 | 55.16 | 57.23 | 54.45 | 57.11 | 335,986 | +5.29% |
| 2026-07-20 | 54.43 | 55.37 | 54.18 | 54.24 | 458,933 | +0.67% |
| 2026-07-17 | 55.13 | 55.41 | 53.64 | 53.88 | 714,466 | -5.09% |
| 2026-07-16 | 55.95 | 57.93 | 55.91 | 56.77 | 554,008 | +0.21% |
| 2026-07-15 | 56.5 | 56.92 | 55.18 | 56.65 | 562,243 | -0.14% |
| 2026-07-14 | 55.12 | 57.3 | 55.12 | 56.73 | 526,375 | +4.67% |
| 2026-07-13 | 55.7 | 56.08 | 54.135 | 54.2 | 269,469 | -1.35% |
| 2026-07-10 | 52.51 | 54.95 | 52.39 | 54.94 | 286,002 | +5.19% |
| 2026-07-09 | 54.64 | 54.64 | 50.9 | 52.23 | 637,495 | -5.11% |
| 2026-07-08 | 54.25 | 55.19 | 53.55 | 55.04 | 359,679 | +2.46% |
| 2026-07-07 | 53.08 | 54.135 | 52.575 | 53.72 | 353,802 | +0.69% |
| 2026-07-06 | 53.14 | 55.57 | 52.775 | 53.35 | 671,443 | +0.45% |
| 2026-07-02 | 51.96 | 54 | 51.96 | 53.11 | 370,889 | +6.35% |
| 2026-07-01 | 49.5 | 50.56 | 49.47 | 49.94 | 298,240 | -0.36% |
| 2026-06-30 | 49.75 | 51.08 | 48.83 | 50.12 | 422,083 | +1.05% |
| 2026-06-29 | 50.35 | 51.065 | 49.54 | 49.6 | 443,422 | -0.56% |
| 2026-06-26 | 50.67 | 51.6 | 49.41 | 49.88 | 569,745 | -3.86% |
| 2026-06-25 | 53.11 | 54.38 | 51.63 | 51.88 | 479,265 | -4.70% |
| 2026-06-24 | 56.4 | 56.67 | 54 | 54.44 | 682,160 | -3.88% |
| 2026-06-23 | 54.1 | 56.64 | 53.985 | 56.64 | 566,368 | +3.00% |
| 2026-06-22 | 52.48 | 55.03 | 52.39 | 54.99 | 988,073 | +4.78% |
| 2026-06-18 | 50 | 52.64 | 48.76 | 52.48 | 474,266 | +2.84% |
| 2026-06-17 | 52.32 | 52.675 | 50.865 | 51.03 | 308,191 | -1.87% |
| 2026-06-16 | 53.31 | 53.81 | 51.52 | 52 | 374,777 | -2.24% |
| 2026-06-15 | 52.74 | 53.45 | 51.62 | 53.19 | 535,597 | +0.85% |
| 2026-06-12 | 49.34 | 52.8 | 49.3 | 52.74 | 501,125 | +5.99% |
| 2026-06-11 | 50.04 | 50.9 | 49.055 | 49.76 | 387,780 | +1.14% |
| 2026-06-10 | 48.94 | 49.88 | 48.67 | 49.2 | 159,054 | +0.33% |
| 2026-06-09 | 48 | 49.09 | 47.84 | 49.04 | 347,990 | +2.49% |
| 2026-06-08 | 48.44 | 48.66 | 47.17 | 47.85 | 230,299 | +0.23% |
| 2026-06-05 | 47 | 48.48 | 46.608 | 47.74 | 345,931 | +0.51% |
| 2026-06-04 | 47.85 | 48.45 | 47.25 | 47.5 | 246,838 | -0.31% |
| 2026-06-03 | 48 | 49.125 | 47.58 | 47.65 | 324,441 | -1.10% |
| 2026-06-02 | 48.13 | 48.95 | 47.67 | 48.18 | 502,750 | -0.86% |
| 2026-06-01 | 47.27 | 48.79 | 46.852 | 48.6 | 388,933 | +2.94% |
| 2026-05-29 | 47.43 | 47.98 | 46.693 | 47.21 | 812,649 | -1.89% |
| 2026-05-28 | 49.02 | 49.2 | 47.82 | 48.12 | 602,241 | -2.18% |
| 2026-05-27 | 52.72 | 53.1 | 50.75 | 51.19 | 649,713 | -4.41% |
| 2026-05-26 | 52.96 | 54.39 | 52.06 | 53.55 | 643,050 | -0.96% |
| 2026-05-22 | 55.47 | 55.55 | 53.13 | 54.07 | 482,107 | -3.41% |
| 2026-05-21 | 56.48 | 57.461 | 55.89 | 55.98 | 466,918 | -1.39% |
| 2026-05-20 | 54.71 | 56.77 | 54.66 | 56.77 | 520,983 | +4.41% |
| 2026-05-19 | 56 | 56 | 54.17 | 54.37 | 550,817 | -2.58% |
| 2026-05-18 | 55.08 | 57.145 | 54.795 | 55.81 | 659,030 | +1.25% |
| 2026-05-15 | 53.05 | 55.12 | 52.96 | 55.12 | 532,488 | +0.97% |
| 2026-05-14 | 55.32 | 56.2 | 52.7 | 54.59 | 1,148,853 | +0.28% |
| 2026-05-13 | 58.03 | 58.45 | 54.44 | 54.44 | 932,704 | -3.90% |