NYSE - Nasdaq Real Time Price
USD
Okeanis Eco Tankers Corp. (ECO)
101.33
-0.30
(-0.30%)
At close: 4:00:02 PM EDT
101.00
-0.33
(-0.33%)
After hours: 4:18:26 PM EDT
Trade ECO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.14
101.87
98.00
101.33
101.33
572,783
Oct 29, 2026
99.67
102.56
98.81
101.63
101.63
633,700
Oct 28, 2026
98.24
100.67
96.84
99.04
99.04
1,157,300
Oct 27, 2026
95.13
96.85
92.78
92.91
92.91
769,600
Oct 26, 2026
96.57
97.48
95.20
96.85
96.85
653,100
Oct 23, 2026
90.98
95.16
90.60
94.73
94.73
703,000
Oct 22, 2026
90.00
91.81
88.72
90.05
90.05
644,900
Oct 21, 2026
87.83
92.21
87.55
91.23
91.23
602,000
Oct 20, 2026
88.07
90.50
86.32
88.19
88.19
964,300
Oct 19, 2026
91.33
92.72
86.45
88.98
88.98
893,300
Oct 16, 2026
91.86
94.04
89.38
89.70
89.70
792,200
Oct 15, 2026
89.67
95.60
88.76
89.18
89.18
1,423,200
Oct 14, 2026
99.71
99.71
90.30
95.66
95.66
1,838,300
Oct 13, 2026
97.75
100.68
97.30
99.26
99.26
868,100
Oct 12, 2026
96.86
99.13
96.51
98.63
98.63
952,200
Oct 9, 2026
93.64
94.49
92.35
93.11
93.11
715,800
Oct 8, 2026
91.67
94.98
91.51
94.44
94.44
1,029,300
Oct 7, 2026
88.48
90.53
88.00
88.04
88.04
562,300
Oct 6, 2026
87.61
88.65
86.25
86.85
86.85
733,800
Oct 5, 2026
90.17
90.64
85.81
88.60
88.60
766,000
Oct 2, 2026
84.75
87.71
84.12
87.28
87.28
898,400
Oct 1, 2026
80.70
85.84
80.36
85.74
85.74
748,200
Sep 30, 2026
81.72
83.70
80.50
80.88
80.88
448,300
Sep 29, 2026
78.39
80.70
78.23
80.25
80.25
392,600
Sep 28, 2026
79.55
80.67
78.30
79.17
79.17
561,100
Sep 25, 2026
78.01
79.71
76.38
77.90
77.90
655,500
Sep 24, 2026
76.89
80.44
76.30
78.22
78.22
865,500
Sep 23, 2026
77.55
79.08
75.61
78.03
78.03
722,400
Sep 22, 2026
77.83
79.14
75.56
77.54
77.54
1,797,000
Sep 21, 2026
82.83
85.80
81.71
82.63
82.63
1,072,700
Sep 18, 2026
85.00
86.15
84.01
84.95
84.95
1,143,000
Sep 17, 2026
85.66
87.31
84.78
86.30
86.30
985,600
Sep 16, 2026
82.49
87.11
82.34
84.74
84.74
1,085,100
Sep 15, 2026
79.70
83.27
79.53
82.73
82.73
1,137,700
Sep 14, 2026
75.85
80.46
74.38
79.72
79.72
1,131,000
Sep 11, 2026
73.20
76.21
73.19
76.15
76.15
679,800
Sep 10, 2026
71.85
73.42
71.13
72.92
72.92
514,000
Sep 9, 2026
71.04
72.30
70.38
71.67
71.67
383,400
Sep 8, 2026
72.75
72.75
69.54
69.95
69.95
701,600
Sep 4, 2026
69.96
71.77
69.69
71.43
71.43
370,200
Sep 3, 2026
70.00
70.86
69.31
69.56
69.56
432,400
Sep 2, 2026
67.73
69.17
67.46
69.02
69.02
314,000
Sep 1, 2026
67.58
68.51
66.87
67.96
67.96
444,100
Aug 31, 2026
67.34
67.44
65.80
66.74
66.74
464,900
Aug 28, 2026
66.53
67.81
65.82
66.86
66.86
526,600
Aug 27, 2026
64.03
66.79
63.97
66.34
66.34
747,700
Aug 26, 2026
63.00
63.33
61.90
62.28
62.28
667,900
Aug 25, 2026
64.62
65.31
64.13
65.04
65.04
317,800
Aug 24, 2026
64.01
65.54
63.77
65.14
65.14
578,600
Aug 21, 2026
64.20
66.25
64.18
64.71
64.71
454,300
Aug 20, 2026
64.20
64.89
63.11
64.10
64.10
342,200
Aug 19, 2026
63.97
64.68
62.97
64.24
64.24
559,000
Aug 18, 2026
61.88
62.26
61.00
62.03
62.03
475,600
Aug 17, 2026
61.77
63.36
61.12
62.70
62.70
665,000
Aug 14, 2026
59.44
60.66
59.32
60.29
60.29
704,000
Aug 13, 2026
5.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
63.20
65.87
62.93
63.92
63.92
757,200
Aug 12, 2026
61.34
63.22
61.34
62.88
57.63
551,100
Aug 11, 2026
61.18
61.59
59.73
60.74
55.67
573,700
Aug 10, 2026
62.21
62.81
60.32
60.51
55.46
717,700
Aug 7, 2026
63.20
63.89
60.54
61.86
56.70
525,800
Aug 6, 2026
62.47
64.26
62.20
63.78
58.45
853,100
Aug 5, 2026
63.00
63.67
60.53
60.62
55.56
1,072,000
Aug 4, 2026
60.68
61.28
59.23
59.23
54.28
994,100
Aug 3, 2026
60.72
61.53
58.99
61.38
56.26
480,800
Jul 31, 2026
59.83
60.78
59.40
60.33
55.29
322,900
Jul 30, 2026
59.14
60.22
57.76
59.86
54.86
291,400
Jul 29, 2026
59.34
59.80
58.00
58.32
53.45
280,200
Jul 28, 2026
57.40
59.12
57.15
58.35
53.48
357,700
Jul 27, 2026
56.08
57.80
55.44
57.56
52.75
313,100
Jul 24, 2026
58.04
59.07
57.48
57.88
53.05
395,000
Jul 23, 2026
56.66
58.11
56.60
57.46
52.66
280,300
Jul 22, 2026
57.68
57.74
56.29
56.47
51.76
226,900
Jul 21, 2026
55.16
57.23
54.45
57.11
52.34
336,000
Jul 20, 2026
54.43
55.37
54.18
54.24
49.71
458,900
Jul 17, 2026
55.13
55.41
53.64
53.88
49.38
714,500
Jul 16, 2026
55.95
57.93
55.91
56.77
52.03
553,700
Jul 15, 2026
56.50
56.92
55.18
56.65
51.92
562,200
Jul 14, 2026
55.12
57.30
55.12
56.73
51.99
526,400
Jul 13, 2026
55.70
56.08
54.13
54.20
49.67
269,100
Jul 10, 2026
52.51
54.95
52.39
54.94
50.35
286,000
Jul 9, 2026
54.64
54.64
50.90
52.23
47.87
637,100
Jul 8, 2026
54.25
55.19
53.55
55.04
50.44
359,600
Jul 7, 2026
53.08
54.13
52.58
53.72
49.23
353,600
Jul 6, 2026
53.14
55.57
52.78
53.35
48.90
671,400
Jul 2, 2026
51.96
54.00
51.96
53.11
48.68
370,800
Jul 1, 2026
49.50
50.56
49.47
49.94
45.77
298,000
Jun 30, 2026
49.75
51.08
48.83
50.12
45.94
422,000
Jun 29, 2026
50.35
51.06
49.54
49.60
45.46
443,300
Jun 26, 2026
50.67
51.60
49.41
49.88
45.72
569,500
Jun 25, 2026
53.11
54.38
51.63
51.88
47.55
476,800
Jun 24, 2026
56.40
56.67
54.00
54.44
49.89
682,100
Jun 23, 2026
54.10
56.64
53.99
56.64
51.91
566,300
Jun 22, 2026
52.48
55.03
52.39
54.99
50.40
988,100
Jun 18, 2026
50.00
52.64
48.76
52.48
48.10
474,200
Jun 17, 2026
52.32
52.67
50.87
51.03
46.77
308,200
Jun 16, 2026
53.31
53.81
51.52
52.00
47.66
374,700
Jun 15, 2026
52.74
53.45
51.62
53.19
48.75
535,600
Jun 12, 2026
49.34
52.80
49.30
52.74
48.34
501,100
Jun 11, 2026
50.04
50.90
49.06
49.76
45.61
387,700
Jun 10, 2026
48.94
49.88
48.67
49.20
45.09
159,000
Jun 9, 2026
48.00
49.09
47.84
49.04
44.95
347,600
Jun 8, 2026
48.44
48.66
47.17
47.85
43.85
230,300
Jun 5, 2026
47.00
48.48
46.61
47.74
43.75
345,800
Jun 4, 2026
47.85
48.45
47.25
47.50
43.53
246,800
Jun 3, 2026
48.00
49.13
47.58
47.65
43.67
324,400
Jun 2, 2026
48.13
48.95
47.67
48.18
44.16
502,700
Jun 1, 2026
47.27
48.79
46.85
48.60
44.54
388,800
May 29, 2026
47.43
47.98
46.69
47.21
43.27
812,600
May 28, 2026
49.02
49.20
47.82
48.12
44.10
602,100
May 27, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
52.72
53.10
50.75
51.19
46.92
648,800
May 26, 2026
52.96
54.39
52.06
53.55
47.25
643,000
May 22, 2026
55.47
55.55
53.13
54.07
47.70
482,000
May 21, 2026
56.48
57.46
55.89
55.98
49.39
466,900
May 20, 2026
54.71
56.77
54.66
56.77
50.09
521,000
May 19, 2026
56.00
56.00
54.17
54.37
47.97
550,800
May 18, 2026
55.08
57.15
54.79
55.81
49.24
658,700
May 15, 2026
53.05
55.12
52.96
55.12
48.63
532,400
May 14, 2026
55.32
56.20
52.70
54.59
48.16
1,148,700
May 13, 2026
58.03
58.45
54.44
54.44
48.03
932,700
May 12, 2026
55.85
57.06
55.38
56.65
49.98
317,000
May 11, 2026
57.25
57.43
55.05
55.93
49.35
365,100
May 8, 2026
57.14
57.58
56.08
56.20
49.58
349,500
May 7, 2026
56.35
57.08
55.20
56.74
50.06
263,800
May 6, 2026
55.60
57.08
54.44
54.80
48.35
356,900
May 5, 2026
56.69
57.49
56.22
56.93
50.23
208,800
May 4, 2026
55.69
56.17
55.00
55.39
48.87
209,800
May 1, 2026
55.16
55.32
53.82
55.11
48.62
355,800
Apr 30, 2026
55.21
56.60
54.62
55.24
48.74
349,800
Apr 29, 2026
56.01
56.06
53.75
54.26
47.87
438,000
Apr 28, 2026
55.22
55.50
54.26
54.67
48.23
316,700
Apr 27, 2026
53.60
54.86
52.50
54.24
47.85
435,500
Apr 24, 2026
50.82
53.11
50.75
53.11
46.86
335,300
Apr 23, 2026
50.52
51.29
50.08
50.57
44.62
287,100
Apr 22, 2026
51.32
51.50
48.67
50.56
44.61
478,900
Apr 21, 2026
53.99
54.04
50.77
51.08
45.07
388,200
Apr 20, 2026
51.50
52.74
49.74
52.74
46.53
389,200
Apr 17, 2026
52.16
53.70
51.00
51.60
45.53
814,300
Apr 16, 2026
50.10
50.49
49.07
49.65
43.81
313,000
Apr 15, 2026
50.95
51.64
50.12
50.87
44.88
279,600
Apr 14, 2026
49.75
50.25
48.46
48.50
42.79
268,200
Apr 13, 2026
49.27
50.19
49.17
49.70
43.85
315,500
Apr 10, 2026
49.49
50.26
48.60
49.02
43.25
285,700
Apr 9, 2026
51.76
52.38
50.16
50.28
44.36
358,200
Apr 8, 2026
49.04
51.15
48.52
50.95
44.95
578,700
Apr 7, 2026
52.70
52.96
49.69
50.03
44.14
418,800
Apr 6, 2026
52.27
52.27
49.68
51.36
45.31
672,000
Apr 2, 2026
50.49
52.38
50.24
51.75
45.66
802,000
Apr 1, 2026
51.81
52.00
50.24
50.39
44.46
399,600
Mar 31, 2026
50.30
52.72
49.84
50.59
44.63
1,471,500
Mar 30, 2026
50.42
51.20
49.35
49.65
43.81
396,200
Mar 27, 2026
48.62
50.16
48.11
49.90
44.03
287,200
Mar 26, 2026
48.80
50.33
48.64
49.01
43.24
329,200
Mar 25, 2026
50.33
50.48
48.20
48.44
42.74
640,700
Mar 24, 2026
48.89
51.24
48.63
50.62
44.66
649,800
Mar 23, 2026
46.11
48.19
46.00
48.04
42.38
384,600
Mar 20, 2026
47.50
47.50
46.11
46.12
40.69
364,000
Mar 19, 2026
46.00
47.68
45.25
47.15
41.60
414,600
Mar 18, 2026
46.95
48.25
46.59
47.47
41.88
384,600
Mar 17, 2026
46.07
46.86
45.75
46.70
41.20
483,300
Mar 16, 2026
44.72
45.72
44.32
45.72
40.34
383,300
Mar 13, 2026
44.68
44.97
43.51
43.86
38.70
425,200
Mar 12, 2026
46.96
46.96
44.51
44.68
39.42
473,200
Mar 11, 2026
49.05
49.05
46.61
47.45
41.86
508,600
Mar 10, 2026
49.35
50.03
48.51
49.23
43.43
559,200
Mar 9, 2026
47.40
48.91
47.30
48.57
42.85
631,800
Mar 6, 2026
47.10
48.09
46.09
47.69
42.08
690,600
Mar 5, 2026
50.02
50.24
47.76
48.81
43.06
810,300
Mar 4, 2026
49.90
51.17
49.51
50.82
44.84
664,700
Mar 3, 2026
50.95
51.82
49.47
51.28
45.24
1,307,800
Mar 2, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
56.97
57.29
54.10
54.82
48.37
1,382,900
Feb 27, 2026
53.76
54.05
51.79
54.05
46.32
754,900
Feb 26, 2026
52.42
53.47
51.66
53.20
45.59
644,200
Feb 25, 2026
52.10
52.70
51.65
52.63
45.10
429,000
Feb 24, 2026
51.20
52.96
50.27
52.82
45.27
639,600
Feb 23, 2026
48.70
50.25
48.70
49.99
42.84
561,900
Feb 20, 2026
48.23
49.47
47.72
49.20
42.16
522,300
Feb 19, 2026
45.19
47.08
44.62
46.78
40.09
739,000
Feb 18, 2026
44.11
44.93
43.91
44.31
37.97
343,200
Feb 17, 2026
42.00
42.78
41.52
42.71
36.60
652,900
Feb 13, 2026
41.50
43.10
41.43
42.98
36.83
218,000
Feb 12, 2026
43.00
43.22
41.14
41.67
35.71
386,600
Feb 11, 2026
42.21
42.80
41.83
42.69
36.58
309,000
Feb 10, 2026
40.62
41.06
40.06
41.04
35.17
269,300
Feb 9, 2026
40.75
41.09
40.14
40.38
34.60
295,700
Feb 6, 2026
39.01
40.60
39.01
40.32
34.55
252,800
Feb 5, 2026
38.50
39.54
38.38
38.93
33.36
187,600
Feb 4, 2026
40.10
40.58
39.02
39.14
33.54
397,000
Feb 3, 2026
40.89
41.22
40.29
40.92
35.07
410,600
Feb 2, 2026
40.36
40.90
40.00
40.56
34.76
536,000
Jan 30, 2026
40.25
40.81
39.78
40.49
34.70
475,900
Jan 29, 2026
41.00
41.08
39.41
40.21
34.46
300,700
Jan 28, 2026
39.33
40.63
39.15
40.32
34.55
464,300
Jan 27, 2026
38.97
39.70
38.83
39.45
33.81
531,100
Jan 26, 2026
38.99
39.01
38.56
38.69
33.16
566,500
Jan 23, 2026
37.80
38.10
37.56
37.99
32.56
634,200
Jan 22, 2026
38.61
38.69
37.22
37.29
31.96
521,900
Jan 21, 2026
37.69
38.38
37.37
38.38
32.89
1,097,200
Jan 20, 2026
39.53
39.53
38.90
38.90
33.34
313,500
Jan 16, 2026
39.51
40.14
39.27
39.56
33.90
220,400
Jan 15, 2026
39.29
39.44
38.49
39.25
33.64
379,900
Jan 14, 2026
41.21
41.31
40.33
40.36
34.59
560,300
Jan 13, 2026
38.72
40.55
38.72
40.50
34.71
572,100
Jan 12, 2026
38.45
39.23
38.31
38.80
33.25
436,800
Jan 9, 2026
37.88
38.20
37.42
38.05
32.61
245,000
Jan 8, 2026
37.02
38.32
36.48
38.32
32.84
434,800
Jan 7, 2026
34.28
36.48
34.28
36.40
31.19
413,300
Jan 6, 2026
33.20
34.34
33.12
33.50
28.71
585,400
Jan 5, 2026
32.84
33.35
32.65
32.98
28.26
310,900
Jan 2, 2026
32.85
32.88
31.75
31.96
27.39
276,000
Dec 31, 2025
33.22
33.85
33.13
33.84
29.00
283,200
Dec 30, 2025
33.39
33.89
33.33
33.36
28.59
143,700
Dec 29, 2025
33.38
33.65
33.01
33.58
28.78
201,000
Dec 26, 2025
32.99
33.68
32.68
33.48
28.69
196,700
Dec 24, 2025
32.60
32.83
32.32
32.68
28.01
107,800
Dec 23, 2025
32.34
32.87
31.82
32.60
27.94
519,000
Dec 22, 2025
33.98
34.06
33.49
33.66
28.85
238,200
Dec 19, 2025
34.00
34.00
33.51
33.92
29.07
240,600
Dec 18, 2025
35.65
35.65
34.10
34.15
29.27
283,100
Dec 17, 2025
35.87
36.06
35.17
35.57
30.48
138,000
Dec 16, 2025
35.58
35.61
34.97
35.17
30.14
251,200
Dec 15, 2025
35.60
35.82
35.41
35.69
30.59
106,000
Dec 12, 2025
36.23
36.31
35.60
35.77
30.65
151,800
Dec 11, 2025
36.20
36.32
35.69
36.25
31.07
164,300
Dec 10, 2025
36.22
36.22
35.39
35.77
30.65
241,800
Dec 9, 2025
36.75
36.75
35.50
36.14
30.97
356,100
Dec 8, 2025
37.37
37.69
36.71
36.75
31.49
460,700
Dec 5, 2025
36.30
37.36
36.22
37.07
31.77
363,800
Dec 4, 2025
36.35
36.35
35.88
36.18
31.01
142,900
Dec 3, 2025
36.62
37.10
36.03
36.26
31.07
269,600
Dec 2, 2025
35.20
36.26
34.85
36.17
31.00
251,800
Dec 1, 2025
36.80
36.94
36.27
36.53
31.31
265,300
Nov 28, 2025
36.99
37.20
36.52
36.84
31.57
150,100
Nov 26, 2025
36.86
37.25
36.39
37.05
31.75
404,200
Nov 25, 2025
36.31
37.17
36.02
36.86
31.59
394,500
Nov 24, 2025
37.45
37.45
35.96
36.97
31.68
537,900
Nov 21, 2025
36.90
37.53
36.24
37.52
32.15
521,000
Nov 20, 2025
37.16
37.62
36.72
36.78
31.52
451,800
Nov 19, 2025
36.31
37.06
36.25
37.01
31.72
808,000
Nov 18, 2025
38.51
39.70
38.29
39.62
33.95
363,300
Nov 17, 2025
38.41
39.01
38.08
38.94
33.37
283,300
Nov 14, 2025
37.72
38.57
37.28
38.43
32.93
320,300
Nov 13, 2025
37.72
39.77
37.68
39.00
33.42
718,200
Nov 12, 2025
35.47
35.92
35.39
35.86
30.73
134,300
Nov 11, 2025
35.35
35.50
34.71
35.25
30.21
169,500
Nov 10, 2025
33.67
34.28
33.60
34.13
29.25
103,000
Nov 7, 2025
33.56
33.67
33.26
33.52
28.73
80,400
Nov 6, 2025
33.10
33.92
32.86
33.56
28.76
144,300
Nov 5, 2025
33.41
33.55
32.92
33.06
28.33
95,700
Nov 4, 2025
33.04
33.46
32.64
33.32
28.55
274,300
Nov 3, 2025
34.49
34.80
33.66
34.37
29.45
265,400
Oct 31, 2025
34.34
35.60
33.99
35.56
30.47
429,400
