Okeanis Eco Tankers Corp. Common Stock (ECO)
53.19
+0.00 (0.00%)
NYSE· Last Trade: Jun 16th, 8:15 AM EDT
Historical Prices For Okeanis Eco Tankers Corp. Common Stock (ECO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/15/2026 | 52.74 | 53.45 | 51.62 | 53.19 | 535,588 | 53.19 |
| 6/12/2026 | 49.34 | 52.80 | 49.30 | 52.74 | 501,127 | 52.74 |
| 6/11/2026 | 50.04 | 50.90 | 49.05 | 49.76 | 387,714 | 49.76 |
| 6/10/2026 | 48.94 | 49.88 | 48.67 | 49.20 | 159,076 | 49.20 |
| 6/09/2026 | 48.00 | 49.09 | 47.84 | 49.04 | 347,960 | 49.04 |
| 6/08/2026 | 48.44 | 48.66 | 47.17 | 47.85 | 230,298 | 47.85 |
| 6/05/2026 | 47.00 | 48.48 | 46.61 | 47.74 | 345,931 | 47.74 |
| 6/04/2026 | 47.85 | 48.45 | 47.25 | 47.50 | 246,839 | 47.50 |
| 6/03/2026 | 48.00 | 49.13 | 47.58 | 47.65 | 324,441 | 47.65 |
| 6/02/2026 | 48.13 | 48.95 | 47.67 | 48.18 | 502,752 | 48.18 |
| 6/01/2026 | 47.27 | 48.79 | 46.85 | 48.60 | 388,833 | 48.60 |
| 5/29/2026 | 0.00 | 47.98 | 46.69 | 47.21 | 812,650 | 47.21 |
| 5/28/2026 | 49.02 | 49.20 | 47.82 | 48.12 | 602,239 | 48.12 |
| 5/27/2026 | 52.72 | 53.10 | 50.75 | 51.19 | 649,240 | 51.19 |
| 5/26/2026 | 52.96 | 54.39 | 52.06 | 53.55 | 643,001 | 51.55 |
| 5/22/2026 | 55.47 | 55.55 | 53.13 | 54.07 | 482,178 | 52.05 |
| 5/21/2026 | 56.48 | 57.46 | 55.89 | 55.98 | 466,918 | 53.89 |
| 5/20/2026 | 54.71 | 56.77 | 54.66 | 56.77 | 519,643 | 54.65 |
| 5/19/2026 | 56.00 | 56.00 | 54.17 | 54.37 | 550,567 | 52.34 |
| 5/18/2026 | 55.08 | 57.15 | 54.80 | 55.81 | 658,764 | 53.73 |
| 5/15/2026 | 53.05 | 55.12 | 52.96 | 55.12 | 532,489 | 53.06 |
| 5/14/2026 | 55.32 | 56.20 | 52.70 | 54.59 | 1,148,851 | 52.55 |
| 5/13/2026 | 58.03 | 58.45 | 54.44 | 54.44 | 931,616 | 52.41 |
| 5/12/2026 | 55.85 | 57.06 | 55.38 | 56.65 | 315,933 | 54.53 |
| 5/11/2026 | 57.25 | 57.43 | 55.05 | 55.93 | 365,131 | 53.84 |
| 5/08/2026 | 57.14 | 57.58 | 56.08 | 56.20 | 349,535 | 54.10 |
| 5/07/2026 | 56.35 | 57.08 | 55.20 | 56.74 | 263,845 | 54.62 |
| 5/06/2026 | 55.60 | 57.08 | 54.44 | 54.80 | 356,854 | 52.75 |
| 5/05/2026 | 56.69 | 57.49 | 56.23 | 56.93 | 208,112 | 54.80 |
| 5/04/2026 | 55.69 | 56.17 | 55.00 | 55.39 | 209,781 | 53.32 |
| 5/01/2026 | 55.16 | 55.32 | 53.82 | 55.11 | 355,934 | 53.05 |
| 4/30/2026 | 55.21 | 56.60 | 54.62 | 55.24 | 350,176 | 53.18 |
| 4/29/2026 | 56.01 | 56.06 | 53.75 | 54.26 | 437,375 | 52.23 |
| 4/28/2026 | 55.22 | 55.50 | 54.26 | 54.67 | 316,675 | 52.63 |
| 4/27/2026 | 53.60 | 54.86 | 52.50 | 54.24 | 435,558 | 52.21 |
| 4/24/2026 | 50.82 | 53.11 | 50.75 | 53.11 | 335,635 | 51.13 |
| 4/23/2026 | 50.52 | 51.30 | 50.08 | 50.57 | 287,100 | 48.68 |
| 4/22/2026 | 51.32 | 51.50 | 48.67 | 50.56 | 478,814 | 48.67 |
| 4/21/2026 | 53.99 | 54.02 | 50.77 | 51.08 | 388,437 | 49.17 |
| 4/20/2026 | 51.50 | 52.74 | 49.74 | 52.74 | 389,198 | 50.77 |
| 4/17/2026 | 52.16 | 53.70 | 51.00 | 51.60 | 814,470 | 49.67 |
| 4/16/2026 | 50.10 | 50.49 | 49.07 | 49.65 | 313,078 | 47.80 |
| 4/15/2026 | 50.95 | 51.64 | 50.12 | 50.87 | 279,685 | 48.97 |
| 4/14/2026 | 49.75 | 50.25 | 48.46 | 48.50 | 268,105 | 46.69 |
| 4/13/2026 | 49.27 | 50.20 | 49.17 | 49.70 | 314,744 | 47.84 |
| 4/10/2026 | 49.49 | 50.26 | 48.60 | 49.02 | 285,673 | 47.19 |
| 4/09/2026 | 51.76 | 52.38 | 50.16 | 50.28 | 358,180 | 48.40 |
| 4/08/2026 | 49.04 | 51.15 | 48.52 | 50.95 | 578,742 | 49.05 |
| 4/07/2026 | 52.70 | 52.96 | 49.69 | 50.03 | 416,326 | 48.16 |
| 4/06/2026 | 52.27 | 52.27 | 49.68 | 51.36 | 672,029 | 49.44 |
| 4/02/2026 | 50.49 | 52.38 | 50.24 | 51.75 | 801,969 | 49.82 |
| 4/01/2026 | 51.81 | 52.00 | 50.24 | 50.39 | 399,652 | 48.51 |
| 3/31/2026 | 50.30 | 52.72 | 49.84 | 50.59 | 1,471,601 | 48.70 |
| 3/30/2026 | 50.42 | 51.20 | 49.35 | 49.65 | 396,269 | 47.80 |
| 3/27/2026 | 48.62 | 50.16 | 48.11 | 49.90 | 287,168 | 48.04 |
| 3/26/2026 | 48.80 | 50.33 | 48.64 | 49.01 | 329,227 | 47.18 |
| 3/25/2026 | 50.33 | 50.48 | 48.20 | 48.44 | 641,128 | 46.63 |
| 3/24/2026 | 48.89 | 51.24 | 48.63 | 50.62 | 651,695 | 48.73 |
| 3/23/2026 | 46.11 | 48.19 | 46.00 | 48.04 | 384,568 | 46.25 |
| 3/20/2026 | 47.50 | 47.50 | 46.11 | 46.12 | 364,393 | 44.40 |
| 3/19/2026 | 46.00 | 47.68 | 45.25 | 47.15 | 414,757 | 45.39 |
| 3/18/2026 | 46.95 | 48.25 | 46.59 | 47.47 | 384,615 | 45.70 |
| 3/17/2026 | 46.07 | 46.86 | 45.75 | 46.70 | 483,292 | 44.96 |
| 3/16/2026 | 44.72 | 45.72 | 44.32 | 45.72 | 383,185 | 44.01 |