Dark

ECO
Okeanis Eco Tankers Corp.
stock NYSE

At Close

Aug 7, 2026 3:59:49 PM EDT

61.91USD-2.825%(-1.80)524,756

53.11Bid 73.06Ask 19.95Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

62.00USD+2.276%(+1.38)0

After-hours

Aug 7, 2026 4:23:30 PM EDT

62.50USD+0.953%(+0.59)26,364

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	63.4100	63.7800	60.7100	61.9100	-2.932%	524,756	0.000%
2026-08-06	62.4700	64.2600	62.2000	63.7800	+5.213%	853,102	-2.932%
2026-08-05	63.0000	63.6700	60.5300	60.6200	+2.347%	1,072,423	+2.128%
2026-08-04	60.6800	61.2800	59.2300	59.2300	-3.503%	994,083	+4.525%
2026-08-03	60.7200	61.5300	58.9900	61.3800	+1.740%	480,808	+0.863%
2026-07-31	59.8300	60.7800	59.4000	60.3300	+0.785%	322,942	+2.619%
2026-07-30	59.1400	60.2200	57.7600	59.8600	+2.641%	291,601	+3.425%
2026-07-29	59.3400	59.7999	58.0000	58.3200	-0.051%	280,615	+6.156%
2026-07-28	57.4000	59.1200	57.1501	58.3500	+1.372%	357,748	+6.101%
2026-07-27	56.0800	57.8000	55.4400	57.5600	-0.553%	313,163	+7.557%
2026-07-24	58.0400	59.0725	57.4801	57.8800	+0.731%	395,009	+6.963%
2026-07-23	56.6600	58.1100	56.6000	57.4600	+1.753%	280,322	+7.745%
2026-07-22	57.6800	57.7400	56.2900	56.4700	-1.121%	226,999	+9.633%
2026-07-21	55.1600	57.2300	54.4500	57.1100	+5.291%	335,986	+8.405%
2026-07-20	54.4300	55.3700	54.1800	54.2400	+0.668%	458,933	+14.141%
2026-07-17	55.1300	55.4100	53.6400	53.8800	-5.091%	714,466	+14.903%
2026-07-16	55.9500	57.9300	55.9100	56.7700	+0.212%	554,009	+9.054%
2026-07-15	56.5000	56.9200	55.1800	56.6500	-0.141%	562,244	+9.285%
2026-07-14	55.1200	57.3000	55.1200	56.7300	+4.668%	526,375	+9.131%
2026-07-13	55.7000	56.0800	54.1350	54.2000	-1.347%	269,469	+14.225%
2026-07-10	52.5100	54.9500	52.3900	54.9400	+5.189%	286,003	+12.687%
2026-07-09	54.6400	54.6400	50.9000	52.2300	-5.105%	637,496	+18.533%
2026-07-08	54.2500	55.1900	53.5500	55.0400	+2.457%	359,680	+12.482%
2026-07-07	53.0800	54.1350	52.5750	53.7200	+0.694%	353,802	+15.246%
2026-07-06	53.1400	55.5700	52.7750	53.3500	+0.452%	671,443	+16.045%
2026-07-02	51.9600	54.0000	51.9600	53.1100	+6.348%	370,890	+16.569%
2026-07-01	49.5000	50.5600	49.4700	49.9400	-0.359%	298,240	+23.969%
2026-06-30	49.7500	51.0800	48.8300	50.1200	+1.048%	422,084	+23.524%
2026-06-29	50.3500	51.0650	49.5400	49.6000	-0.561%	443,422	+24.819%
2026-06-26	50.6700	51.6000	49.4100	49.8800	-3.855%	569,746	+24.118%
2026-06-25	53.1100	54.3800	51.6300	51.8800	-4.702%	479,265	+19.333%
2026-06-24	56.4000	56.6700	54.0000	54.4400	-3.884%	682,157	+13.722%
2026-06-23	54.1000	56.6400	53.9850	56.6400	+3.001%	566,368	+9.304%
2026-06-22	52.4800	55.0300	52.3900	54.9900	+4.783%	988,073	+12.584%
2026-06-18	50.0000	52.6400	48.7600	52.4800	+2.841%	474,267	+17.969%
2026-06-17	52.3200	52.6750	50.8650	51.0300	-1.865%	308,192	+21.321%
2026-06-16	53.3100	53.8100	51.5200	52.0000	-2.237%	374,778	+19.058%
2026-06-15	52.7400	53.4500	51.6200	53.1900	+0.853%	535,597	+16.394%
2026-06-12	49.3400	52.8000	49.3000	52.7400	+5.989%	501,126	+17.387%
2026-06-11	50.0400	50.9000	49.0546	49.7600	+1.138%	387,780	+24.417%
2026-06-10	48.9400	49.8800	48.6700	49.2000	+0.326%	159,055	+25.833%
2026-06-09	48.0000	49.0900	47.8400	49.0400	+2.487%	347,990	+26.244%
2026-06-08	48.4400	48.6599	47.1700	47.8500	+0.230%	230,300	+29.383%
2026-06-05	47.0000	48.4800	46.6082	47.7400	+0.505%	345,931	+29.682%
2026-06-04	47.8500	48.4500	47.2500	47.5000	-0.315%	246,839	+30.337%
2026-06-03	48.0000	49.1250	47.5800	47.6500	-1.100%	324,442	+29.927%
2026-06-02	48.1300	48.9500	47.6700	48.1800	-0.864%	502,752	+28.497%
2026-06-01	47.2700	48.7900	46.8520	48.6000	+2.944%	388,933	+27.387%
2026-05-29	47.4300	47.9800	46.6930	47.2100	-1.891%	812,650	+31.137%
2026-05-28	49.0200	49.2000	47.8200	48.1200	-5.997%	602,241	+28.658%
2026-05-27	52.7200	53.1000	50.7500	51.1900	-4.407%	649,714	+20.942%
2026-05-26	52.9600	54.3900	52.0600	53.5500	-0.962%	643,051	+15.612%
2026-05-22	55.4700	55.5500	53.1300	54.0700	-3.412%	482,107	+14.500%
2026-05-21	56.4800	57.4609	55.8900	55.9800	-1.392%	466,438	+10.593%
2026-05-20	54.7100	56.7700	54.6600	56.7700	+4.414%	520,983	+9.054%
2026-05-19	56.0000	56.0000	54.1700	54.3700	-2.580%	550,817	+13.868%
2026-05-18	55.0800	57.1450	54.7950	55.8100	+1.252%	659,031	+10.930%
2026-05-15	53.0500	55.1200	52.9600	55.1200	+0.971%	532,489	+12.319%
2026-05-14	55.3200	56.2000	52.7000	54.5900	+0.276%	1,148,854	+13.409%
2026-05-13	58.0300	58.4500	54.4400	54.4400	-3.901%	932,704	+13.722%
2026-05-12	55.8500	57.0650	55.3800	56.6500	+1.287%	317,008	+9.285%
2026-05-11	57.2540	57.4300	55.0500	55.9300	-0.480%	365,132	+10.692%
2026-05-08	57.1400	57.5800	56.0800	56.2000	-0.952%	349,534	+10.160%
2026-05-07	56.3500	57.0800	55.2000	56.7400	+3.540%	263,996	+9.112%
2026-05-06	55.6000	57.0800	54.4400	54.8000	-3.741%	356,852	+12.974%
2026-05-05	56.6900	57.4900	56.2250	56.9300	+2.780%	208,820	+8.748%
2026-05-04	55.6900	56.1700	55.0000	55.3900	+0.508%	209,787	+11.771%
2026-05-01	55.1600	55.3200	53.8200	55.1100	-0.235%	355,934	+12.339%
2026-04-30	55.2100	56.6000	54.6201	55.2400	+1.806%	350,199	+12.075%
2026-04-29	56.0100	56.0650	53.7500	54.2600	-0.750%	438,015	+14.099%
2026-04-28	55.2200	55.5000	54.2600	54.6700	+0.793%	316,687	+13.243%
2026-04-27	53.6000	54.8600	52.5000	54.2400	+2.128%	435,548	+14.141%
2026-04-24	50.8200	53.1100	50.7500	53.1100	+5.023%	335,635	+16.569%
2026-04-23	50.5200	51.2950	50.0800	50.5700	+0.020%	287,277	+22.424%
2026-04-22	51.3200	51.5000	48.6700	50.5600	-1.018%	478,926	+22.449%
2026-04-21	53.9900	54.0400	50.7700	51.0800	-3.148%	388,436	+21.202%
2026-04-20	51.5000	52.7400	49.7400	52.7400	+2.209%	389,198	+17.387%
2026-04-17	52.1600	53.7000	51.0000	51.6000	+3.927%	814,470	+19.981%
2026-04-16	50.1000	50.4900	49.0689	49.6500	-2.398%	313,079	+24.693%
2026-04-15	50.9500	51.6399	50.1200	50.8700	+4.887%	279,685	+21.702%
2026-04-14	49.7500	50.2494	48.4600	48.5000	-2.414%	268,171	+27.649%
2026-04-13	49.2700	50.1950	49.1700	49.7000	+1.387%	315,532	+24.567%
2026-04-10	49.4900	50.2600	48.6025	49.0200	-2.506%	285,673	+26.295%
2026-04-09	51.7600	52.3800	50.1600	50.2800	-1.315%	358,180	+23.130%
2026-04-08	49.0400	51.1500	48.5200	50.9500	+1.839%	578,762	+21.511%
2026-04-07	52.7000	52.9598	49.6900	50.0300	-2.590%	418,770	+23.746%
2026-04-06	52.2700	52.2700	49.6800	51.3600	-0.754%	672,048	+20.541%
2026-04-02	50.4900	52.3800	50.2450	51.7500	+2.699%	801,969	+19.633%
2026-04-01	51.8100	52.0000	50.2400	50.3900	-0.395%	399,852	+22.862%
2026-03-31	50.3000	52.7200	49.8400	50.5900	+1.893%	1,471,601	+22.376%
2026-03-30	50.4200	51.2000	49.3500	49.6500	-0.501%	396,298	+24.693%
2026-03-27	48.6200	50.1600	48.1106	49.9000	+1.816%	287,168	+24.068%
2026-03-26	48.8000	50.3300	48.6400	49.0100	+1.177%	329,244	+26.321%
2026-03-25	50.3300	50.4800	48.2000	48.4400	-4.307%	641,144	+27.808%
2026-03-24	48.8900	51.2400	48.6300	50.6200	+5.371%	653,785	+22.303%
2026-03-23	46.1100	48.1850	46.0000	48.0400	+4.163%	384,618	+28.872%
2026-03-20	47.5000	47.5000	46.1100	46.1200	-2.185%	364,392	+34.237%
2026-03-19	46.0000	47.6800	45.2541	47.1500	-0.674%	414,757	+31.304%
2026-03-18	46.9500	48.2500	46.5900	47.4700	+1.649%	384,737	+30.419%
2026-03-17	46.0700	46.8600	45.7500	46.7000	+2.143%	483,292	+32.570%
2026-03-16	44.7200	45.7200	44.3200	45.7200	+4.241%	383,296	+35.411%
2026-03-13	44.6800	44.9700	43.5100	43.8600	-1.835%	425,228	+41.154%
2026-03-12	46.9600	46.9600	44.5100	44.6800	-5.838%	473,246	+38.563%
2026-03-11	49.0500	49.0500	46.6100	47.4500	-3.616%	509,128	+30.474%
2026-03-10	49.3500	50.0300	48.5101	49.2300	+1.359%	559,235	+25.757%
2026-03-09	47.4000	48.9100	47.3001	48.5700	+1.845%	631,838	+27.466%
2026-03-06	47.1000	48.0899	46.0900	47.6900	-2.295%	690,555	+29.818%
2026-03-05	50.0200	50.2400	47.7650	48.8100	-3.955%	810,549	+26.839%
2026-03-04	49.9000	51.1700	49.5100	50.8200	-0.897%	664,682	+21.822%
2026-03-03	50.9500	51.8200	49.4725	51.2800	-6.457%	1,307,793	+20.729%
2026-03-02	56.9700	57.2890	54.1000	54.8200	+1.425%	1,382,818	+12.933%
2026-02-27	53.7600	54.0500	51.7900	54.0500	+1.598%	754,853	+14.542%
2026-02-26	52.4200	53.4700	51.6600	53.2000	+1.083%	643,661	+16.372%
2026-02-25	52.1000	52.7000	51.6500	52.6300	-0.360%	429,332	+17.633%
2026-02-24	51.2000	52.9599	50.2700	52.8200	+5.661%	639,613	+17.209%
2026-02-23	48.7000	50.2500	48.7000	49.9900	+1.606%	561,951	+23.845%
2026-02-20	48.2300	49.4650	47.7200	49.2000	+5.173%	529,386	+25.833%
2026-02-19	45.1900	47.0800	44.6200	46.7800	+5.574%	739,111	+32.343%
2026-02-18	44.1100	44.9275	43.9100	44.3100	+3.746%	343,508	+39.720%
2026-02-17	42.0000	42.7800	41.5200	42.7100	-0.628%	652,929	+44.954%
2026-02-13	41.5000	43.1000	41.4300	42.9800	+3.144%	218,014	+44.044%
2026-02-12	43.0000	43.2200	41.1400	41.6700	-2.389%	386,550	+48.572%
2026-02-11	42.2100	42.8000	41.8300	42.6900	+4.020%	309,059	+45.022%
2026-02-10	40.6200	41.0600	40.0600	41.0400	+1.634%	269,321	+50.853%
2026-02-09	40.7500	41.0900	40.1400	40.3800	+0.149%	295,721	+53.318%
2026-02-06	39.0100	40.5950	39.0100	40.3200	+3.571%	252,802	+53.547%
2026-02-05	38.5000	39.5400	38.3800	38.9300	-0.537%	187,608	+59.029%
2026-02-04	40.1000	40.5800	39.0208	39.1400	-4.350%	397,167	+58.176%
2026-02-03	40.8900	41.2200	40.2900	40.9200	+0.888%	410,625	+51.295%
2026-02-02	40.3600	40.9000	40.0000	40.5600	+0.173%	535,918	+52.638%
2026-01-30	40.2500	40.8100	39.7800	40.4900	+0.696%	475,933	+52.902%
2026-01-29	41.0000	41.0800	39.4100	40.2100	-0.273%	300,843	+53.967%
2026-01-28	39.3250	40.6350	39.1500	40.3200	+2.205%	464,336	+53.547%
2026-01-27	38.9700	39.7000	38.8300	39.4500	+1.964%	531,162	+56.933%
2026-01-26	38.9900	39.0100	38.5600	38.6900	+1.843%	566,259	+60.016%
2026-01-23	37.8000	38.1000	37.5550	37.9900	+1.877%	634,227	+62.964%
2026-01-22	38.6100	38.6900	37.2200	37.2900	-2.840%	521,933	+66.023%
2026-01-21	37.6900	38.3800	37.3700	38.3800	-1.337%	1,097,216	+61.308%
2026-01-20	39.5300	39.5350	38.8980	38.9000	-1.668%	313,485	+59.152%
2026-01-16	39.5100	40.1400	39.2700	39.5600	+0.790%	220,443	+56.496%
2026-01-15	39.2900	39.4450	38.4900	39.2500	-2.750%	380,012	+57.732%
2026-01-14	41.2100	41.3100	40.3300	40.3600	-0.346%	560,299	+53.394%
2026-01-13	38.7200	40.5500	38.7200	40.5000	+4.381%	571,385	+52.864%
2026-01-12	38.4500	39.2300	38.3100	38.8000	+1.971%	436,785	+59.562%
2026-01-09	37.8800	38.2000	37.4200	38.0500	-0.705%	239,604	+62.707%
2026-01-08	37.0200	38.3200	36.4800	38.3200	+5.275%	434,859	+61.561%
2026-01-07	34.2800	36.4800	34.2800	36.4000	+8.657%	413,290	+70.082%
2026-01-06	33.2000	34.3400	33.1170	33.5000	+1.577%	585,360	+84.806%
2026-01-05	32.8400	33.3500	32.6500	32.9800	+3.191%	310,965	+87.720%
2026-01-02	32.8500	32.8800	31.7500	31.9600	-5.556%	275,990	+93.711%
2025-12-31	33.2200	33.8500	33.1300	33.8400	+1.439%	283,259	+82.949%
2025-12-30	33.3900	33.8900	33.3300	33.3600	-0.655%	143,670	+85.582%
2025-12-29	33.3800	33.6450	33.0100	33.5800	+0.299%	201,047	+84.366%
2025-12-26	32.9900	33.6800	32.6800	33.4800	+2.448%	196,704	+84.916%
2025-12-24	32.6000	32.8300	32.3200	32.6800	+0.245%	107,784	+89.443%
2025-12-23	32.3400	32.8700	31.8200	32.6000	-3.149%	518,969	+89.908%
2025-12-22	33.9800	34.0600	33.4850	33.6600	-0.767%	238,238	+83.928%
2025-12-19	34.0000	34.0000	33.5100	33.9200	-0.673%	240,602	+82.518%
2025-12-18	35.6500	35.6500	34.1000	34.1500	-3.992%	283,054	+81.288%
2025-12-17	35.8700	36.0600	35.1700	35.5700	+1.137%	138,019	+74.051%
2025-12-16	35.5800	35.6100	34.9700	35.1700	-1.457%	251,177	+76.031%
2025-12-15	35.6000	35.8199	35.4100	35.6900	-0.224%	105,976	+73.466%
2025-12-12	36.2300	36.3100	35.6000	35.7700	-1.324%	151,771	+73.078%
2025-12-11	36.2000	36.3200	35.6900	36.2500	+1.342%	164,252	+70.786%
2025-12-10	36.2200	36.2200	35.3900	35.7700	-1.024%	241,891	+73.078%
2025-12-09	36.7500	36.7500	35.5000	36.1400	-1.660%	356,283	+71.306%
2025-12-08	37.3700	37.6900	36.7100	36.7500	-0.863%	460,692	+68.463%
2025-12-05	36.3000	37.3600	36.2200	37.0700	+2.460%	363,824	+67.008%
2025-12-04	36.3500	36.3500	35.8800	36.1800	-0.221%	142,858	+71.117%
2025-12-03	36.6200	37.1000	36.0306	36.2600	+0.249%	269,881	+70.739%
2025-12-02	35.2000	36.2600	34.8500	36.1700	-0.985%	251,796	+71.164%
2025-12-01	36.8000	36.9400	36.2719	36.5300	-0.841%	265,259	+69.477%
2025-11-28	36.9900	37.2000	36.5200	36.8400	-0.567%	150,086	+68.051%
2025-11-26	36.8600	37.2500	36.3912	37.0500	+0.515%	404,210	+67.099%
2025-11-25	36.3100	37.1750	36.0200	36.8600	-0.298%	394,721	+67.960%
2025-11-24	37.4500	37.4500	35.9600	36.9700	-1.466%	537,907	+67.460%
2025-11-21	36.9000	37.5300	36.2400	37.5200	+2.012%	520,837	+65.005%
2025-11-20	37.1600	37.6200	36.7200	36.7800	-0.621%	451,863	+68.325%
2025-11-19	36.3100	37.0600	36.2500	37.0100	-6.588%	807,990	+67.279%
2025-11-18	38.5100	39.7000	38.2900	39.6200	+1.746%	363,333	+56.259%
2025-11-17	38.4100	39.0100	38.0850	38.9400	+1.327%	283,290	+58.988%
2025-11-14	37.7200	38.5700	37.2800	38.4300	-1.462%	320,335	+61.098%
2025-11-13	37.7200	39.7700	37.6813	39.0000	+8.756%	718,200	+58.744%
2025-11-12	35.4700	35.9200	35.3900	35.8600	+1.730%	134,344	+72.644%
2025-11-11	35.3500	35.5000	34.7100	35.2500	+3.282%	169,507	+75.631%
2025-11-10	33.6700	34.2800	33.6000	34.1300	+1.820%	103,035	+81.395%
2025-11-07	33.5600	33.6700	33.2650	33.5200	-0.119%	80,500	+84.696%
2025-11-06	33.1000	33.9200	32.8600	33.5600	+1.512%	144,277	+84.476%
2025-11-05	33.4100	33.5500	32.9200	33.0600	-0.780%	95,716	+87.266%
2025-11-04	33.0400	33.4600	32.6400	33.3200	-3.055%	274,285	+85.804%
2025-11-03	34.4900	34.8000	33.6600	34.3700	-3.346%	265,442	+80.128%
2025-10-31	34.3400	35.6000	33.9900	35.5600	+3.977%	429,562	+74.100%
2025-10-30	33.9100	34.4399	33.8800	34.2000	-0.262%	268,770	+81.023%
2025-10-29	34.0000	34.4100	33.8300	34.2900	+2.206%	304,931	+80.548%
2025-10-28	33.5200	33.8400	33.1000	33.5500	+0.751%	209,628	+84.531%
2025-10-27	32.6100	33.3200	32.3200	33.3000	+2.462%	124,929	+85.916%
2025-10-24	32.5500	33.2900	32.0550	32.5000	-1.813%	237,907	+90.492%
2025-10-23	32.4300	33.1400	32.3200	33.1000	+2.795%	327,667	+87.039%
2025-10-22	30.6800	32.2300	30.5800	32.2000	+3.570%	173,512	+92.267%
2025-10-21	31.0000	31.2200	30.6650	31.0900	-0.671%	99,021	+99.132%
2025-10-20	31.1100	31.8000	31.1100	31.3000	+1.524%	157,426	+97.796%
2025-10-17	30.2000	31.0150	30.2000	30.8300	+0.983%	98,886	+100.811%
2025-10-16	30.2600	30.9300	30.2600	30.5300	+2.415%	125,689	+102.784%
2025-10-15	29.4000	29.8400	29.3200	29.8100	+3.256%	107,746	+107.682%
2025-10-14	28.4400	29.1300	28.1000	28.8700	-1.769%	157,636	+114.444%
2025-10-13	29.3700	30.0000	29.2344	29.3900	+1.731%	163,027	+110.650%
2025-10-10	29.1400	29.8400	28.8300	28.8900	-1.231%	155,331	+114.296%
2025-10-09	28.8800	29.4600	28.6000	29.2500	+2.812%	128,267	+111.658%
2025-10-08	28.3000	28.5000	27.9300	28.4500	+0.887%	94,766	+117.610%
2025-10-07	28.6000	28.6000	27.7400	28.2000	-3.425%	127,690	+119.539%
2025-10-06	29.0900	29.3900	29.0400	29.2000	-0.815%	100,774	+112.021%
2025-10-03	29.5100	29.5500	28.9803	29.4400	+2.436%	83,832	+110.292%
2025-10-02	29.4900	29.5000	28.3400	28.7400	-2.378%	172,568	+115.414%
2025-10-01	29.2400	29.8500	29.1000	29.4400	+0.581%	110,036	+110.292%
2025-09-30	29.3300	29.7500	29.2000	29.2700	-0.914%	109,404	+111.513%
2025-09-29	29.6000	29.6000	29.2600	29.5400	+0.136%	131,144	+109.580%
2025-09-26	29.6600	29.7809	29.3950	29.5000	+0.136%	112,541	+109.864%
2025-09-25	29.6400	29.6700	29.1300	29.4600	-2.061%	133,781	+110.149%
2025-09-24	30.1500	30.4200	29.9400	30.0800	-1.442%	126,093	+105.818%
2025-09-23	29.8500	30.6800	29.8500	30.5200	+3.004%	145,955	+102.851%
2025-09-22	29.3900	29.7700	29.3100	29.6300	+1.195%	132,816	+108.944%
2025-09-19	29.8400	29.8400	29.0000	29.2800	-3.014%	98,539	+111.441%
2025-09-18	30.1600	30.3900	29.8800	30.1900	-0.560%	95,554	+105.068%
2025-09-17	30.3300	30.5750	30.1600	30.3600	+0.663%	153,820	+103.920%
2025-09-16	31.0000	31.0000	29.7700	30.1600	-1.919%	340,233	+105.272%
2025-09-15	30.3200	31.1000	30.2900	30.7500	+5.092%	231,891	+101.333%
2025-09-12	29.7300	29.9400	29.1005	29.2600	+1.668%	186,924	+111.586%
2025-09-11	28.6100	28.8383	28.1300	28.7800	+2.493%	98,630	+115.115%
2025-09-10	27.9500	28.4000	27.8800	28.0800	-0.637%	81,783	+120.477%
2025-09-09	28.6000	28.7450	27.8700	28.2600	-1.258%	106,521	+119.073%
2025-09-08	29.0700	29.4000	28.3000	28.6200	+1.382%	131,697	+116.317%
2025-09-05	27.5900	28.2500	27.5900	28.2300	+2.468%	129,963	+119.306%
2025-09-04	27.1300	27.6500	26.7900	27.5500	+0.511%	76,019	+124.719%
2025-09-03	27.1900	27.7300	27.1500	27.4100	+2.086%	126,125	+125.866%
2025-09-02	27.5100	27.5100	26.4300	26.8500	-2.612%	213,992	+130.577%
2025-08-29	27.6500	27.8473	27.2050	27.5700	+2.643%	132,549	+124.556%
2025-08-28	26.4700	26.8600	26.3900	26.8600	+0.562%	93,696	+130.491%
2025-08-27	26.2300	26.8900	26.2300	26.7100	+1.636%	143,639	+131.786%
2025-08-26	26.8500	26.8500	26.0900	26.2800	-1.757%	99,546	+135.578%
2025-08-25	27.3700	27.3700	26.5600	26.7500	-1.943%	105,980	+131.439%
2025-08-22	27.2000	27.5500	27.0400	27.2800	-0.872%	102,964	+126.943%
2025-08-21	26.3900	27.6000	26.3800	27.5200	+5.846%	248,691	+124.964%
2025-08-20	26.1000	26.1300	25.7500	26.0000	+2.081%	79,605	+138.115%
2025-08-19	26.0800	26.2000	25.4700	25.4700	-2.489%	95,191	+143.070%
2025-08-18	26.0800	26.2900	25.8000	26.1200	+0.772%	87,878	+137.021%
2025-08-15	25.8000	26.0300	25.6750	25.9200	+1.448%	71,764	+138.850%
2025-08-14	25.8000	25.9145	25.3400	25.5500	-1.275%	116,229	+142.309%
2025-08-13	25.3000	25.9200	25.0000	25.8800	+4.523%	145,310	+139.219%
2025-08-12	24.3700	25.0000	24.3100	24.7600	+2.314%	184,488	+150.040%
2025-08-11	24.3600	24.7300	23.8200	24.2000	-0.982%	380,072	+155.826%
2025-08-08	25.4200	25.4900	24.1400	24.4400	-1.689%	173,851	+153.314%
2025-08-07	25.0200	25.2400	24.6300	24.8600	-1.506%	126,859	+149.035%
2025-08-06	25.6600	26.1000	25.1700	25.2400	-1.097%	145,658	+145.285%
2025-08-05	25.3900	25.5900	25.0000	25.5200	+5.150%	194,294	+142.594%
2025-08-04	24.2000	24.4400	24.0100	24.2700	+2.839%	66,188	+155.089%
2025-08-01	23.5600	23.9200	23.3400	23.6000	-0.254%	66,852	+162.331%
2025-07-31	24.1500	24.2000	23.5800	23.6600	-1.622%	45,162	+161.665%
2025-07-30	23.7400	24.4000	23.6703	24.0500	-0.988%	81,280	+157.422%
2025-07-29	23.9900	24.4200	23.9200	24.2900	-1.660%	86,571	+154.879%
2025-07-28	24.3800	24.7000	24.2800	24.7000	+2.960%	85,339	+150.648%
2025-07-25	24.2400	24.2400	23.9000	23.9900	-1.922%	100,564	+158.066%
2025-07-24	24.4600	24.5250	24.0000	24.4600	+2.773%	300,208	+153.107%
2025-07-23	23.6000	23.9500	23.5060	23.8000	+4.985%	211,112	+160.126%
2025-07-22	22.5500	22.7200	22.3800	22.6700	+0.177%	71,191	+173.092%
2025-07-21	22.8100	22.8800	22.5500	22.6300	-2.035%	102,445	+173.575%
2025-07-18	22.9600	23.5200	22.9600	23.1000	+0.917%	125,061	+168.009%
2025-07-17	22.7300	22.9250	22.4500	22.8900	+0.926%	44,266	+170.467%
2025-07-16	22.6900	22.9250	22.6000	22.6800	-1.563%	76,114	+172.972%
2025-07-15	23.4400	23.4400	23.0400	23.0400	-1.623%	65,023	+168.707%
2025-07-14	23.6500	23.9400	23.2712	23.4200	-2.254%	47,348	+164.347%
2025-07-11	23.5200	24.0200	23.4900	23.9600	+2.175%	72,297	+158.389%
2025-07-10	22.8100	23.5700	22.8100	23.4500	+1.957%	82,571	+164.009%
2025-07-09	23.3600	23.3600	22.7300	23.0000	-1.541%	70,592	+169.174%
2025-07-08	23.8200	24.0600	23.3100	23.3600	-2.950%	130,136	+165.026%
2025-07-07	23.8600	24.3200	23.8100	24.0700	+3.795%	230,147	+157.208%
2025-07-03	23.2600	23.2900	22.6800	23.1900	+4.695%	167,158	+166.969%
2025-07-02	21.9800	22.1500	21.8000	22.1500	+1.980%	67,325	+179.503%
2025-07-01	21.5400	21.9200	21.4400	21.7200	-0.046%	73,378	+185.037%
2025-06-30	21.6900	21.7600	21.2700	21.7300	-0.912%	182,399	+184.906%
2025-06-27	22.1100	22.2000	21.8300	21.9300	-1.747%	72,864	+182.307%
2025-06-26	22.6200	22.6700	22.2800	22.3200	-1.283%	82,432	+177.375%
2025-06-25	22.7600	22.7686	22.3000	22.6100	+0.266%	77,441	+173.817%
2025-06-24	22.6600	22.9900	22.2700	22.5500	-4.002%	221,165	+174.545%
2025-06-23	23.9300	24.4600	23.4600	23.4900	-0.677%	166,876	+163.559%
2025-06-20	23.8600	24.0600	23.3400	23.6500	-1.581%	195,278	+161.776%
2025-06-18	24.2450	24.5100	23.8500	24.0300	-0.784%	146,157	+157.636%
2025-06-17	23.7600	24.3600	23.7300	24.2200	+3.682%	176,225	+155.615%
2025-06-16	23.8100	24.0981	23.0400	23.3600	-3.351%	204,896	+165.026%
2025-06-13	23.6700	24.2200	23.2000	24.1700	+7.470%	312,071	+156.144%
2025-06-12	22.2800	22.6100	21.9100	22.4900	+1.949%	183,363	+175.278%
2025-06-11	21.7000	22.1800	21.5000	22.0600	+1.565%	135,111	+180.644%
2025-06-10	21.8000	21.9400	21.6300	21.7200	-0.731%	81,088	+185.037%
2025-06-09	21.8700	22.0500	21.5400	21.8800	+0.137%	111,246	+182.952%
2025-06-06	22.3200	22.5300	21.6050	21.8500	-1.886%	131,243	+183.341%
2025-06-05	22.6200	22.6200	22.1900	22.2700	+0.045%	107,060	+177.997%
2025-06-04	22.2000	22.4900	22.0400	22.2600	-0.135%	221,494	+178.122%
2025-06-03	22.3100	22.4000	21.8701	22.2900	-4.211%	221,855	+177.748%
2025-06-02	23.3700	23.4000	22.9300	23.2700	-0.257%	142,333	+166.051%
2025-05-30	23.7300	23.7300	23.2100	23.3300	+1.435%	102,737	+165.366%
2025-05-29	22.7600	23.1650	22.7600	23.0000	+1.010%	73,955	+169.174%
2025-05-28	23.6000	23.6000	22.7600	22.7700	-4.768%	143,326	+171.893%
2025-05-27	24.0300	24.1900	23.7200	23.9100	+1.962%	146,717	+158.929%
2025-05-23	22.5600	23.5300	22.5600	23.4500	+3.945%	104,130	+164.009%
2025-05-22	23.1900	23.2700	22.5600	22.5600	-2.968%	59,493	+174.424%
2025-05-21	23.8400	24.2600	23.2000	23.2500	-2.516%	132,905	+166.280%
2025-05-20	24.4800	24.4900	23.7900	23.8500	-3.049%	89,878	+159.581%
2025-05-19	24.6900	25.0100	24.4800	24.6000	-1.953%	77,009	+151.667%
2025-05-16	24.5400	25.2400	24.4049	25.0900	+4.804%	122,347	+146.752%
2025-05-15	23.1500	24.1000	22.8600	23.9400	-3.778%	317,351	+158.605%
2025-05-14	24.4800	24.9900	24.4100	24.8800	+1.842%	159,133	+148.834%
2025-05-13	24.2300	24.5900	24.1336	24.4300	+0.618%	119,187	+153.418%
2025-05-12	24.1900	24.3400	23.9300	24.2800	+2.361%	86,226	+154.984%
2025-05-09	24.0000	24.0900	23.5500	23.7200	+0.338%	63,586	+161.003%
2025-05-08	23.8700	24.0800	23.5573	23.6400	-2.233%	124,962	+161.887%
2025-05-07	24.4000	24.4000	23.8400	24.1800	-1.747%	83,834	+156.038%
2025-05-06	24.8200	25.1300	24.2700	24.6100	-0.966%	114,257	+151.564%
2025-05-05	25.0000	25.2500	24.6600	24.8500	+3.628%	131,206	+149.135%
2025-05-02	23.6800	24.0199	23.4400	23.9800	+1.054%	131,692	+158.173%
2025-05-01	23.9000	24.4300	23.6500	23.7300	-0.168%	132,979	+160.893%
2025-04-30	22.9000	23.8300	22.9000	23.7700	+1.278%	126,874	+160.454%
2025-04-29	23.3200	23.6700	23.2500	23.4700	+1.426%	74,620	+163.784%
2025-04-28	22.7500	23.2300	21.7600	23.1400	+0.390%	130,845	+167.545%
2025-04-25	22.7200	23.3500	22.5400	23.0500	+1.274%	86,641	+168.590%
2025-04-24	22.4300	22.8600	22.1700	22.7600	+3.408%	130,611	+172.012%
2025-04-23	21.7800	22.3200	21.6000	22.0100	+2.947%	110,978	+181.281%
2025-04-22	21.7500	21.8800	21.1400	21.3800	+1.087%	97,178	+189.570%
2025-04-21	21.6000	21.6000	21.0600	21.1500	-1.719%	76,974	+192.719%
2025-04-17	21.0100	21.5300	20.9400	21.5200	+3.263%	95,153	+187.686%
2025-04-16	20.2400	20.8700	20.2400	20.8400	+3.322%	90,901	+197.073%
2025-04-15	20.7000	21.1300	20.0000	20.1700	-2.277%	167,407	+206.941%
2025-04-14	21.0100	21.1450	20.5300	20.6400	+0.536%	161,818	+199.952%
2025-04-11	19.9400	20.6100	19.9400	20.5300	+5.716%	146,816	+201.559%
2025-04-10	19.6300	19.9000	19.1250	19.4200	-3.190%	108,526	+218.795%
2025-04-09	18.7500	20.4500	18.6000	20.0600	+6.645%	235,209	+208.624%
2025-04-08	20.0700	20.0800	18.6400	18.8100	-4.323%	238,530	+229.133%
2025-04-07	18.2800	19.9100	17.9100	19.6600	+6.041%	401,175	+214.903%
2025-04-04	18.9300	19.2200	18.1500	18.5400	-10.951%	403,930	+233.927%
2025-04-03	20.9900	21.7700	20.7900	20.8200	-4.099%	224,686	+197.358%
2025-04-02	21.5000	21.7200	21.2400	21.7100	-0.230%	89,843	+185.168%
2025-04-01	22.1300	22.2000	21.7100	21.7600	-1.538%	81,684	+184.513%
2025-03-31	21.9000	22.3150	21.5750	22.1000	-2.299%	181,384	+180.136%
2025-03-28	21.9600	22.7400	21.9600	22.6200	+3.193%	304,644	+173.696%
2025-03-27	22.0000	22.5700	21.8001	21.9200	-2.880%	242,422	+182.436%
2025-03-26	22.4900	22.7000	22.3900	22.5700	+0.535%	142,373	+174.302%
2025-03-25	23.0800	23.1050	22.3100	22.4500	-1.621%	85,550	+175.768%
2025-03-24	22.4900	23.0550	22.4000	22.8200	+0.573%	169,142	+171.297%
2025-03-21	23.0800	23.2800	22.6100	22.6900	-3.365%	181,148	+172.851%
2025-03-20	22.9600	23.6800	22.8400	23.4800	+0.600%	156,849	+163.671%
2025-03-19	22.9700	23.5700	22.6900	23.3400	+4.430%	141,387	+165.253%
2025-03-18	22.6200	22.7400	22.3500	22.3500	+0.090%	120,629	+177.002%
2025-03-17	22.3400	22.7500	22.2100	22.3300	+2.337%	112,468	+177.250%
2025-03-14	21.3900	21.8200	21.3300	21.8200	+1.772%	114,909	+183.731%
2025-03-13	21.5100	21.9300	21.3000	21.4400	-0.924%	94,707	+188.759%
2025-03-12	21.0100	21.7200	20.9600	21.6400	+4.289%	192,942	+186.091%
2025-03-11	20.8900	21.1925	20.5100	20.7500	+2.217%	245,540	+198.361%
2025-03-10	21.2900	21.4865	20.1600	20.3000	-6.838%	312,396	+204.975%
2025-03-07	21.5600	21.9400	21.5000	21.7900	+2.397%	104,499	+184.121%
2025-03-06	21.1800	21.5500	20.9400	21.2800	+4.467%	129,987	+190.930%
2025-03-05	21.0800	21.3000	20.3600	20.3700	-2.629%	104,807	+203.927%
2025-03-04	20.4200	21.1459	19.9005	20.9200	+1.357%	185,557	+195.937%
2025-03-03	21.1500	21.5467	20.1000	20.6400	-1.761%	423,715	+199.952%
2025-02-28	20.5100	21.4500	20.5016	21.0100	+1.941%	190,649	+194.669%
2025-02-27	21.7000	21.7750	20.5800	20.6100	-4.760%	238,667	+200.388%
2025-02-26	21.7900	22.3700	21.6400	21.6400	+0.839%	186,106	+186.091%
2025-02-25	22.1800	22.4400	21.4600	21.4600	-2.808%	163,451	+188.490%
2025-02-24	22.1000	22.1500	21.3700	22.0800	+0.546%	489,957	+180.389%
2025-02-21	22.9500	23.2800	21.7000	21.9600	-2.139%	684,849	+181.922%
2025-02-20	22.3600	22.7900	22.1100	22.4400	-6.772%	895,223	+175.891%
2025-02-19	24.3100	24.5700	23.8100	24.0700	-1.594%	141,349	+157.208%
2025-02-18	24.5000	24.7400	24.2400	24.4600	+0.493%	116,436	+153.107%

.dark-mode .pkNn5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pkNn5m{ color: #333333; background-color: white; border: 2px solid #333333; }ECOOkeanis Eco Tankers Corp.stock NYSE

ECO
Okeanis Eco Tankers Corp.
stock NYSE