Okeanis Eco Tankers Corp. ECO
NYSE · United States · Transportation
$83.65+2.77 (+3.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83.74 | +3.54% | $80.70 | $84.40 | $80.36 | 306.02K |
| 2026-09-30 | $80.88 | +0.79% | $81.72 | $83.70 | $80.50 | 448.30K |
| 2026-09-29 | $80.25 | +1.36% | $78.39 | $80.70 | $78.23 | 392.60K |
| 2026-09-28 | $79.17 | +1.63% | $79.55 | $80.67 | $78.30 | 561.10K |
| 2026-09-25 | $77.90 | -0.41% | $78.01 | $79.71 | $76.38 | 655.50K |
| 2026-09-24 | $78.22 | +0.24% | $76.89 | $80.44 | $76.30 | 865.50K |
| 2026-09-23 | $78.03 | +0.63% | $77.55 | $79.08 | $75.61 | 722.40K |
| 2026-09-22 | $77.54 | -6.16% | $77.83 | $79.14 | $75.56 | 1.80M |
| 2026-09-21 | $82.63 | -2.73% | $82.83 | $85.80 | $81.71 | 1.07M |
| 2026-09-18 | $84.95 | -1.56% | $85.00 | $86.15 | $84.01 | 1.14M |
| 2026-09-17 | $86.30 | +1.84% | $85.66 | $87.31 | $84.78 | 985.60K |
| 2026-09-16 | $84.74 | +2.43% | $82.49 | $87.11 | $82.34 | 1.09M |
| 2026-09-15 | $82.73 | +3.78% | $79.70 | $83.27 | $79.53 | 1.14M |
| 2026-09-14 | $79.72 | +4.69% | $75.85 | $80.46 | $74.38 | 1.13M |
| 2026-09-11 | $76.15 | +4.43% | $73.20 | $76.21 | $73.19 | 679.80K |
| 2026-09-10 | $72.92 | +1.74% | $71.85 | $73.42 | $71.13 | 514.00K |
| 2026-09-09 | $71.67 | +2.46% | $71.04 | $72.30 | $70.38 | 383.40K |
| 2026-09-08 | $69.95 | -2.07% | $72.75 | $72.75 | $69.54 | 701.60K |
| 2026-09-04 | $71.43 | +2.69% | $69.96 | $71.77 | $69.69 | 370.20K |
| 2026-09-03 | $69.56 | +0.78% | $70.00 | $70.86 | $69.31 | 432.40K |
| 2026-09-02 | $69.02 | +1.56% | $67.73 | $69.17 | $67.46 | 314.00K |
| 2026-09-01 | $67.96 | +1.83% | $67.58 | $68.51 | $66.87 | 444.10K |
| 2026-08-31 | $66.74 | -0.18% | $67.34 | $67.44 | $65.80 | 464.90K |
| 2026-08-28 | $66.86 | +0.78% | $66.53 | $67.81 | $65.82 | 526.60K |
| 2026-08-27 | $66.34 | +6.52% | $64.03 | $66.79 | $63.97 | 747.70K |
| 2026-08-26 | $62.28 | -4.24% | $63.00 | $63.33 | $61.90 | 667.90K |
| 2026-08-25 | $65.04 | -0.15% | $64.62 | $65.31 | $64.13 | 317.80K |
| 2026-08-24 | $65.14 | +0.66% | $64.01 | $65.54 | $63.77 | 578.60K |
| 2026-08-21 | $64.71 | +0.95% | $64.20 | $66.25 | $64.18 | 454.30K |
| 2026-08-20 | $64.10 | -0.22% | $64.20 | $64.89 | $63.11 | 342.20K |
| 2026-08-19 | $64.24 | +3.56% | $63.97 | $64.68 | $62.97 | 559.00K |
| 2026-08-18 | $62.03 | -1.07% | $61.88 | $62.26 | $61.00 | 475.60K |
| 2026-08-17 | $62.70 | +4.00% | $61.77 | $63.36 | $61.12 | 665.00K |
| 2026-08-14 | $60.29 | -5.68% | $59.44 | $60.66 | $59.32 | 704.00K |
| 2026-08-13 | $63.92 | +1.65% | $63.20 | $65.87 | $62.93 | 757.20K |
| 2026-08-12 | $62.88 | +3.52% | $61.34 | $63.22 | $61.34 | 551.10K |
| 2026-08-11 | $60.74 | +0.38% | $61.18 | $61.59 | $59.73 | 573.70K |
| 2026-08-10 | $60.51 | -2.18% | $62.21 | $62.81 | $60.32 | 717.70K |
| 2026-08-07 | $61.86 | -3.01% | $63.20 | $63.89 | $60.54 | 525.80K |
| 2026-08-06 | $63.78 | +5.21% | $62.47 | $64.26 | $62.20 | 853.10K |
| 2026-08-05 | $60.62 | +2.35% | $63.00 | $63.67 | $60.53 | 1.07M |
| 2026-08-04 | $59.23 | -3.50% | $60.68 | $61.28 | $59.23 | 994.10K |
| 2026-08-03 | $61.38 | +1.74% | $60.72 | $61.53 | $58.99 | 480.80K |
| 2026-07-31 | $60.33 | +0.79% | $59.83 | $60.78 | $59.40 | 322.90K |
| 2026-07-30 | $59.86 | +2.64% | $59.14 | $60.22 | $57.76 | 291.40K |
| 2026-07-29 | $58.32 | -0.05% | $59.34 | $59.80 | $58.00 | 280.20K |
| 2026-07-28 | $58.35 | +1.37% | $57.40 | $59.12 | $57.15 | 357.70K |
| 2026-07-27 | $57.56 | -0.55% | $56.08 | $57.80 | $55.44 | 313.10K |
| 2026-07-24 | $57.88 | +0.73% | $58.04 | $59.07 | $57.48 | 395.00K |
| 2026-07-23 | $57.46 | +1.75% | $56.66 | $58.11 | $56.60 | 280.30K |
| 2026-07-22 | $56.47 | -1.12% | $57.68 | $57.74 | $56.29 | 226.90K |
| 2026-07-21 | $57.11 | +5.29% | $55.16 | $57.23 | $54.45 | 336.00K |
| 2026-07-20 | $54.24 | +0.67% | $54.43 | $55.37 | $54.18 | 458.90K |
| 2026-07-17 | $53.88 | -5.09% | $55.13 | $55.41 | $53.64 | 714.50K |
| 2026-07-16 | $56.77 | +0.21% | $55.95 | $57.93 | $55.91 | 553.70K |
| 2026-07-15 | $56.65 | -0.14% | $56.50 | $56.92 | $55.18 | 562.20K |
| 2026-07-14 | $56.73 | +4.67% | $55.12 | $57.30 | $55.12 | 526.40K |
| 2026-07-13 | $54.20 | -1.35% | $55.70 | $56.08 | $54.13 | 269.10K |
| 2026-07-10 | $54.94 | +5.19% | $52.51 | $54.95 | $52.39 | 286.00K |
| 2026-07-09 | $52.23 | -5.11% | $54.64 | $54.64 | $50.90 | 637.10K |
| 2026-07-08 | $55.04 | +2.46% | $54.25 | $55.19 | $53.55 | 359.60K |
| 2026-07-07 | $53.72 | +0.69% | $53.08 | $54.13 | $52.58 | 353.60K |
| 2026-07-06 | $53.35 | +0.45% | $53.14 | $55.57 | $52.78 | 671.40K |
| 2026-07-02 | $53.11 | +6.35% | $51.96 | $54.00 | $51.96 | 370.80K |
| 2026-07-01 | $49.94 | -0.36% | $49.50 | $50.56 | $49.47 | 298.00K |
| 2026-06-30 | $50.12 | +1.05% | $49.75 | $51.08 | $48.83 | 422.00K |
| 2026-06-29 | $49.60 | -0.56% | $50.35 | $51.06 | $49.54 | 443.30K |
| 2026-06-26 | $49.88 | -3.86% | $50.67 | $51.60 | $49.41 | 569.50K |
| 2026-06-25 | $51.88 | -4.70% | $53.11 | $54.38 | $51.63 | 476.80K |
| 2026-06-24 | $54.44 | -3.88% | $56.40 | $56.67 | $54.00 | 682.10K |
| 2026-06-23 | $56.64 | +3.00% | $54.10 | $56.64 | $53.99 | 566.30K |
| 2026-06-22 | $54.99 | +4.78% | $52.48 | $55.03 | $52.39 | 988.10K |
| 2026-06-18 | $52.48 | +2.84% | $50.00 | $52.64 | $48.76 | 474.20K |
| 2026-06-17 | $51.03 | -1.87% | $52.32 | $52.67 | $50.87 | 308.20K |
| 2026-06-16 | $52.00 | -2.24% | $53.31 | $53.81 | $51.52 | 374.70K |
| 2026-06-15 | $53.19 | +0.85% | $52.74 | $53.45 | $51.62 | 535.60K |
| 2026-06-12 | $52.74 | +5.99% | $49.34 | $52.80 | $49.30 | 501.10K |
| 2026-06-11 | $49.76 | +1.14% | $50.04 | $50.90 | $49.06 | 387.70K |
| 2026-06-10 | $49.20 | +0.33% | $48.94 | $49.88 | $48.67 | 159.00K |
| 2026-06-09 | $49.04 | +2.49% | $48.00 | $49.09 | $47.84 | 347.60K |
| 2026-06-08 | $47.85 | +0.23% | $48.44 | $48.66 | $47.17 | 230.30K |
| 2026-06-05 | $47.74 | +0.51% | $47.00 | $48.48 | $46.61 | 345.80K |
| 2026-06-04 | $47.50 | -0.31% | $47.85 | $48.45 | $47.25 | 246.80K |
| 2026-06-03 | $47.65 | -1.10% | $48.00 | $49.13 | $47.58 | 324.40K |
| 2026-06-02 | $48.18 | -0.86% | $48.13 | $48.95 | $47.67 | 502.70K |
| 2026-06-01 | $48.60 | +2.94% | $47.27 | $48.79 | $46.85 | 388.80K |
| 2026-05-29 | $47.21 | -1.89% | $47.43 | $47.98 | $46.69 | 812.60K |
| 2026-05-28 | $48.12 | -6.00% | $49.02 | $49.20 | $47.82 | 602.10K |
| 2026-05-27 | $51.19 | -4.41% | $52.72 | $53.10 | $50.75 | 648.80K |
| 2026-05-26 | $53.55 | -0.96% | $52.96 | $54.39 | $52.06 | 643.00K |