Okeanis Eco Tankers Corp. ECO
88.82 USD +1.15 (+1.31%)
Regular-session close
89.30 +0.48 +0.54%
After hours · Nov 13, 7:47 PM ET
85.58 Day range 89.20
31.96 52-week range 101.63
- YTD
- +162.47%
- 1 year
- +127.74%
ECO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 89.06 | 89.20 | 85.58 | 88.82 | +1.15 | +1.31% | 888,285 |
| Nov 12, 2026 | 83.47 | 88.00 | 82.35 | 87.67 | +1.92 | +2.24% | 1,279,300 |
| Nov 11, 2026 | 84.65 | 86.24 | 83.79 | 85.75 | +4.08 | +5.00% | 861,300 |
| Nov 10, 2026 | 79.82 | 82.62 | 78.50 | 81.67 | -0.54 | -0.66% | 941,100 |
| Nov 9, 2026 | 84.11 | 85.89 | 81.41 | 82.21 | -1.05 | -1.26% | 819,700 |
| Nov 6, 2026 | 83.21 | 84.35 | 81.33 | 83.26 | +2.08 | +2.56% | 772,900 |
| Nov 5, 2026 | 85.26 | 86.94 | 80.96 | 81.18 | -3.72 | -4.38% | 1,369,700 |
| Nov 4, 2026 | 89.42 | 91.38 | 84.50 | 84.90 | -8.36 | -8.96% | 1,865,500 |
| Nov 3, 2026 | 92.19 | 93.96 | 91.50 | 93.26 | +2.01 | +2.20% | 822,400 |
| Nov 2, 2026 | 96.50 | 98.60 | 91.16 | 91.25 | -10.08 | -9.95% | 1,166,100 |
| Oct 30, 2026 | 100.14 | 101.87 | 98.00 | 101.33 | -0.30 | -0.30% | 573,100 |
| Oct 29, 2026 | 99.67 | 102.56 | 98.81 | 101.63 | +2.59 | +2.62% | 633,700 |
| Oct 28, 2026 | 98.24 | 100.67 | 96.84 | 99.04 | +6.13 | +6.60% | 1,157,300 |
| Oct 27, 2026 | 95.13 | 96.85 | 92.78 | 92.91 | -3.94 | -4.07% | 769,600 |
| Oct 26, 2026 | 96.57 | 97.48 | 95.20 | 96.85 | +2.12 | +2.24% | 653,100 |
| Oct 23, 2026 | 90.98 | 95.16 | 90.60 | 94.73 | +4.68 | +5.20% | 703,000 |
| Oct 22, 2026 | 90.00 | 91.81 | 88.72 | 90.05 | -1.18 | -1.29% | 644,900 |
| Oct 21, 2026 | 87.83 | 92.21 | 87.55 | 91.23 | +3.04 | +3.45% | 602,000 |
| Oct 20, 2026 | 88.07 | 90.50 | 86.32 | 88.19 | -0.79 | -0.89% | 964,300 |
| Oct 19, 2026 | 91.33 | 92.72 | 86.45 | 88.98 | -0.72 | -0.80% | 893,300 |
| Oct 16, 2026 | 91.86 | 94.04 | 89.38 | 89.70 | +0.52 | +0.58% | 792,200 |
| Oct 15, 2026 | 89.67 | 95.60 | 88.76 | 89.18 | -6.48 | -6.77% | 1,423,200 |
| Oct 14, 2026 | 99.71 | 99.71 | 90.30 | 95.66 | -3.60 | -3.63% | 1,838,300 |
| Oct 13, 2026 | 97.75 | 100.68 | 97.30 | 99.26 | +0.63 | +0.64% | 868,100 |
| Oct 12, 2026 | 96.86 | 99.13 | 96.51 | 98.63 | +5.52 | +5.93% | 952,200 |
| Oct 9, 2026 | 93.64 | 94.49 | 92.35 | 93.11 | -1.33 | -1.41% | 715,800 |
| Oct 8, 2026 | 91.67 | 94.98 | 91.51 | 94.44 | +6.40 | +7.27% | 1,029,300 |
| Oct 7, 2026 | 88.48 | 90.53 | 88.00 | 88.04 | +1.19 | +1.37% | 562,300 |
| Oct 6, 2026 | 87.61 | 88.65 | 86.25 | 86.85 | -1.75 | -1.98% | 733,800 |
| Oct 5, 2026 | 90.17 | 90.64 | 85.81 | 88.60 | +1.32 | +1.51% | 766,000 |
| Oct 2, 2026 | 84.75 | 87.71 | 84.12 | 87.28 | +1.54 | +1.80% | 898,400 |
| Oct 1, 2026 | 80.70 | 85.84 | 80.36 | 85.74 | +4.86 | +6.01% | 748,200 |
| Sep 30, 2026 | 81.72 | 83.70 | 80.50 | 80.88 | +0.63 | +0.79% | 448,300 |
| Sep 29, 2026 | 78.39 | 80.70 | 78.23 | 80.25 | +1.08 | +1.36% | 392,600 |
| Sep 28, 2026 | 79.55 | 80.67 | 78.30 | 79.17 | +1.27 | +1.63% | 561,100 |
| Sep 25, 2026 | 78.01 | 79.71 | 76.38 | 77.90 | -0.32 | -0.41% | 655,500 |
| Sep 24, 2026 | 76.89 | 80.44 | 76.30 | 78.22 | +0.19 | +0.24% | 865,500 |
| Sep 23, 2026 | 77.55 | 79.08 | 75.61 | 78.03 | +0.49 | +0.63% | 722,400 |
| Sep 22, 2026 | 77.83 | 79.14 | 75.56 | 77.54 | -5.09 | -6.16% | 1,797,000 |
| Sep 21, 2026 | 82.83 | 85.80 | 81.71 | 82.63 | -2.32 | -2.73% | 1,072,700 |
| Sep 18, 2026 | 85.00 | 86.15 | 84.01 | 84.95 | -1.35 | -1.56% | 1,143,000 |
| Sep 17, 2026 | 85.66 | 87.31 | 84.78 | 86.30 | +1.56 | +1.84% | 985,600 |
| Sep 16, 2026 | 82.49 | 87.11 | 82.34 | 84.74 | +2.01 | +2.43% | 1,085,100 |
| Sep 15, 2026 | 79.70 | 83.27 | 79.53 | 82.73 | +3.01 | +3.78% | 1,137,700 |
| Sep 14, 2026 | 75.85 | 80.46 | 74.38 | 79.72 | +3.57 | +4.69% | 1,131,000 |
| Sep 11, 2026 | 73.20 | 76.21 | 73.19 | 76.15 | +3.23 | +4.43% | 679,800 |
| Sep 10, 2026 | 71.85 | 73.42 | 71.13 | 72.92 | +1.25 | +1.74% | 514,000 |
| Sep 9, 2026 | 71.04 | 72.30 | 70.38 | 71.67 | +1.72 | +2.46% | 383,400 |
| Sep 8, 2026 | 72.75 | 72.75 | 69.54 | 69.95 | -1.48 | -2.07% | 701,600 |
| Sep 4, 2026 | 69.96 | 71.77 | 69.69 | 71.43 | +1.87 | +2.69% | 370,200 |
| Sep 3, 2026 | 70.00 | 70.86 | 69.31 | 69.56 | +0.54 | +0.78% | 432,400 |
| Sep 2, 2026 | 67.73 | 69.17 | 67.46 | 69.02 | +1.06 | +1.56% | 314,000 |
| Sep 1, 2026 | 67.58 | 68.51 | 66.87 | 67.96 | +1.22 | +1.83% | 444,100 |
| Aug 31, 2026 | 67.34 | 67.44 | 65.80 | 66.74 | -0.12 | -0.18% | 464,900 |
| Aug 28, 2026 | 66.53 | 67.81 | 65.82 | 66.86 | +0.52 | +0.78% | 526,600 |
| Aug 27, 2026 | 64.03 | 66.79 | 63.97 | 66.34 | +4.06 | +6.52% | 747,700 |
| Aug 26, 2026 | 63.00 | 63.33 | 61.90 | 62.28 | -2.76 | -4.24% | 667,900 |
| Aug 25, 2026 | 64.62 | 65.31 | 64.13 | 65.04 | -0.10 | -0.15% | 317,800 |
| Aug 24, 2026 | 64.01 | 65.54 | 63.77 | 65.14 | +0.43 | +0.66% | 578,600 |
| Aug 21, 2026 | 64.20 | 66.25 | 64.18 | 64.71 | +0.61 | +0.95% | 454,300 |
| Aug 20, 2026 | 64.20 | 64.89 | 63.11 | 64.10 | -0.14 | -0.22% | 342,200 |
| Aug 19, 2026 | 63.97 | 64.68 | 62.97 | 64.24 | +2.21 | +3.56% | 559,000 |
| Aug 18, 2026 | 61.88 | 62.26 | 61.00 | 62.03 | -0.67 | -1.07% | 475,600 |
| Aug 17, 2026 | 61.77 | 63.36 | 61.12 | 62.70 | +2.41 | +4.00% | 665,000 |
| Aug 14, 2026 | 59.44 | 60.66 | 59.32 | 60.29 | -3.63 | -5.68% | 704,000 |
65 days, newest first. Daily bars as drawn on the ECO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.