Okeanis Eco Tankers Corp. Common Stock (ECO)

Last Price51.60

Change+1.95 (3.93%)

NYSE · Last Trade: Apr 18th, 11:04 PM EDT

Historical Prices For Okeanis Eco Tankers Corp. Common Stock (ECO)

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	52.16	53.70	51.00	51.60	814,470	51.60
4/16/2026	50.10	50.49	49.07	49.65	313,078	49.65
4/15/2026	50.95	51.64	50.12	50.87	279,685	50.87
4/14/2026	49.75	50.25	48.46	48.50	268,105	48.50
4/13/2026	49.27	50.20	49.17	49.70	314,744	49.70
4/10/2026	49.49	50.26	48.60	49.02	285,673	49.02
4/09/2026	51.76	52.38	50.16	50.28	358,180	50.28
4/08/2026	49.04	51.15	48.52	50.95	578,742	50.95
4/07/2026	52.70	52.96	49.69	50.03	416,326	50.03
4/06/2026	52.27	52.27	49.68	51.36	672,029	51.36
4/02/2026	50.49	52.38	50.24	51.75	801,969	51.75
4/01/2026	51.81	52.00	50.24	50.39	399,652	50.39
3/31/2026	50.30	52.72	49.84	50.59	1,471,601	50.59
3/30/2026	50.42	51.20	49.35	49.65	396,269	49.65
3/27/2026	48.62	50.16	48.11	49.90	287,168	49.90
3/26/2026	48.80	50.33	48.64	49.01	329,227	49.01
3/25/2026	50.33	50.48	48.20	48.44	641,128	48.44
3/24/2026	48.89	51.24	48.63	50.62	651,695	50.62
3/23/2026	46.11	48.19	46.00	48.04	384,568	48.04
3/20/2026	47.50	47.50	46.11	46.12	364,393	46.12
3/19/2026	46.00	47.68	45.25	47.15	414,757	47.15
3/18/2026	46.95	48.25	46.59	47.47	384,615	47.47
3/17/2026	46.07	46.86	45.75	46.70	483,292	46.70
3/16/2026	44.72	45.72	44.32	45.72	383,185	45.72
3/13/2026	44.68	44.97	43.51	43.86	425,228	43.86
3/12/2026	46.96	46.96	44.51	44.68	473,241	44.68
3/11/2026	49.05	49.05	46.61	47.45	508,829	47.45
3/10/2026	49.35	50.03	48.51	49.23	559,235	49.23
3/09/2026	47.40	48.91	47.30	48.57	631,836	48.57
3/06/2026	47.10	48.09	46.09	47.69	690,555	47.69
3/05/2026	50.02	50.24	47.77	48.81	810,295	48.81
3/04/2026	49.90	51.17	49.51	50.82	664,671	50.82
3/03/2026	50.95	51.82	49.47	51.28	1,302,604	51.28
3/02/2026	56.97	57.29	54.10	54.82	1,377,447	54.82
2/27/2026	53.76	54.05	51.79	54.05	754,853	54.05
2/26/2026	52.42	53.47	51.66	53.20	643,644	53.20
2/25/2026	52.10	52.70	51.65	52.63	429,032	52.63
2/24/2026	51.20	52.96	50.27	52.82	637,564	52.82
2/23/2026	48.70	50.25	48.70	49.99	561,898	49.99
2/20/2026	48.23	49.47	47.72	49.20	529,386	49.20
2/19/2026	45.19	47.08	44.62	46.78	739,054	46.78
2/18/2026	44.11	44.93	43.91	44.31	343,395	44.31
2/17/2026	42.00	42.78	41.52	42.71	651,929	42.71
2/13/2026	41.50	43.10	41.43	42.98	218,014	42.98
2/12/2026	43.00	43.22	41.14	41.67	386,550	41.67
2/11/2026	42.21	42.80	41.83	42.69	309,023	42.69
2/10/2026	40.62	41.06	40.06	41.04	269,294	41.04
2/09/2026	40.75	41.09	40.14	40.38	295,667	40.38
2/06/2026	39.01	40.59	39.01	40.32	252,802	40.32
2/05/2026	38.50	39.54	38.38	38.93	187,607	38.93
2/04/2026	40.10	40.58	39.02	39.14	397,167	39.14
2/03/2026	40.89	41.22	40.29	40.92	410,625	40.92
2/02/2026	40.36	40.90	40.00	40.56	535,955	40.56
1/30/2026	40.25	40.81	39.78	40.49	475,933	40.49
1/29/2026	41.00	41.08	39.41	40.21	300,689	40.21
1/28/2026	39.33	40.63	39.15	40.32	464,278	40.32
1/27/2026	38.97	39.70	38.83	39.45	531,124	39.45
1/26/2026	38.99	39.01	38.56	38.69	566,503	38.69
1/23/2026	37.80	38.10	37.55	37.99	634,227	37.99
1/22/2026	38.61	38.69	37.22	37.29	521,933	37.29
1/21/2026	37.69	38.38	37.37	38.38	1,097,204	38.38
1/20/2026	39.53	39.53	38.90	38.90	308,303	38.90