Okeanis Eco Tankers Corp. Common Stock (ECO)
47.21
+47.21 (983441.67%)
NYSE· Last Trade: May 30th, 1:00 PM EDT
Historical Prices For Okeanis Eco Tankers Corp. Common Stock (ECO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 47.43 | 47.98 | 46.69 | 47.21 | 812,648 | 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 | 53.55 |
| 5/22/2026 | 55.47 | 55.55 | 53.13 | 54.07 | 482,178 | 54.07 |
| 5/21/2026 | 56.48 | 57.46 | 55.89 | 55.98 | 466,918 | 55.98 |
| 5/20/2026 | 54.71 | 56.77 | 54.66 | 56.77 | 519,643 | 56.77 |
| 5/19/2026 | 56.00 | 56.00 | 54.17 | 54.37 | 550,567 | 54.37 |
| 5/18/2026 | 55.08 | 57.15 | 54.80 | 55.81 | 658,764 | 55.81 |
| 5/15/2026 | 53.05 | 55.12 | 52.96 | 55.12 | 532,489 | 55.12 |
| 5/14/2026 | 55.32 | 56.20 | 52.70 | 54.59 | 1,148,851 | 54.59 |
| 5/13/2026 | 58.03 | 58.45 | 54.44 | 54.44 | 931,616 | 54.44 |
| 5/12/2026 | 55.85 | 57.06 | 55.38 | 56.65 | 315,933 | 56.65 |
| 5/11/2026 | 57.25 | 57.43 | 55.05 | 55.93 | 365,131 | 55.93 |
| 5/08/2026 | 57.14 | 57.58 | 56.08 | 56.20 | 349,535 | 56.20 |
| 5/07/2026 | 56.35 | 57.08 | 55.20 | 56.74 | 263,845 | 56.74 |
| 5/06/2026 | 55.60 | 57.08 | 54.44 | 54.80 | 356,854 | 54.80 |
| 5/05/2026 | 56.69 | 57.49 | 56.23 | 56.93 | 208,820 | 56.93 |
| 5/04/2026 | 55.69 | 56.17 | 55.00 | 55.39 | 209,781 | 55.39 |
| 5/01/2026 | 55.16 | 55.32 | 53.82 | 55.11 | 355,934 | 55.11 |
| 4/30/2026 | 55.21 | 56.60 | 54.62 | 55.24 | 350,176 | 55.24 |
| 4/29/2026 | 56.01 | 56.06 | 53.75 | 54.26 | 437,375 | 54.26 |
| 4/28/2026 | 55.22 | 55.50 | 54.26 | 54.67 | 316,675 | 54.67 |
| 4/27/2026 | 53.60 | 54.86 | 52.50 | 54.24 | 435,558 | 54.24 |
| 4/24/2026 | 50.82 | 53.11 | 50.75 | 53.11 | 335,635 | 53.11 |
| 4/23/2026 | 50.52 | 51.30 | 50.08 | 50.57 | 287,100 | 50.57 |
| 4/22/2026 | 51.32 | 51.50 | 48.67 | 50.56 | 478,814 | 50.56 |
| 4/21/2026 | 53.99 | 54.02 | 50.77 | 51.08 | 388,437 | 51.08 |
| 4/20/2026 | 51.50 | 52.74 | 49.74 | 52.74 | 389,198 | 52.74 |
| 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 |