Okeanis Eco Tankers Corp. Common Stock (ECO)

Last Price61.86

Change-1.92 (-3.01%)

NYSE· Last Trade: Aug 8th, 5:38 PM EDT

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

Date Range:

2026-05-08 - 2026-08-08

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2026	63.20	63.89	60.54	61.86	525,444	61.86
8/06/2026	62.47	64.26	62.20	63.78	849,357	63.78
8/05/2026	63.00	63.67	60.53	60.62	1,072,205	60.62
8/04/2026	60.68	61.28	59.23	59.23	991,844	59.23
8/03/2026	60.72	61.53	58.99	61.38	480,791	61.38
7/31/2026	59.83	60.78	59.40	60.33	322,951	60.33
7/30/2026	59.14	60.22	57.76	59.86	291,600	59.86
7/29/2026	59.34	59.80	58.00	58.32	280,397	58.32
7/28/2026	57.40	59.12	57.15	58.35	357,741	58.35
7/27/2026	56.08	57.80	55.44	57.56	313,193	57.56
7/24/2026	58.04	59.07	57.48	57.88	395,023	57.88
7/23/2026	56.66	58.11	56.60	57.46	280,338	57.46
7/22/2026	57.68	57.74	56.29	56.47	227,006	56.47
7/21/2026	55.16	57.23	54.45	57.11	326,897	57.11
7/20/2026	54.43	55.37	54.18	54.24	458,962	54.24
7/17/2026	55.13	55.41	53.64	53.88	714,480	53.88
7/16/2026	55.95	57.93	55.91	56.77	553,956	56.77
7/15/2026	56.50	56.92	55.18	56.65	569,813	56.65
7/14/2026	55.12	57.30	55.12	56.73	526,537	56.73
7/13/2026	55.70	56.08	54.13	54.20	269,338	54.20
7/10/2026	52.51	54.95	52.39	54.94	286,003	54.94
7/09/2026	54.64	54.64	50.90	52.23	637,496	52.23
7/08/2026	54.25	55.19	53.55	55.04	359,664	55.04
7/07/2026	53.08	54.13	52.58	53.72	353,801	53.72
7/06/2026	53.14	55.57	52.77	53.35	671,443	53.35
7/02/2026	51.96	54.00	51.96	53.11	370,890	53.11
7/01/2026	49.50	50.56	49.47	49.94	298,029	49.94
6/30/2026	49.75	51.08	48.83	50.12	422,063	50.12
6/29/2026	50.35	51.06	49.54	49.60	443,321	49.60
6/26/2026	50.67	51.60	49.41	49.88	569,746	49.88
6/25/2026	53.11	54.38	51.63	51.88	479,263	51.88
6/24/2026	56.40	56.67	54.00	54.44	682,144	54.44
6/23/2026	54.10	56.64	53.98	56.64	566,343	56.64
6/22/2026	52.48	55.03	52.39	54.99	986,732	54.99
6/18/2026	50.00	52.64	48.76	52.48	474,270	52.48
6/17/2026	52.32	52.67	50.87	51.03	308,192	51.03
6/16/2026	53.31	53.81	51.52	52.00	374,783	52.00
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