Okeanis Eco Tankers Stock Price History
NYSE: ECOConsumer DiscretionaryMarine TransportationUSD
93.11-1.33 (-1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECO price history at a glance
The price history for Okeanis Eco Tankers (ECO) on this page begins on August 14, 2023, when the stock closed at $24.50; it most recently closed at $93.11 on October 5, 2026. The highest price in this record is $94.98, reached on October 5, 2026; the latest close is 2.0% below that peak. Over roughly 3 years the share price changed +280.0%, a 52.9% compound annual price return (excluding dividends).
In the last 12 months alone, ECO has gained 218.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $94.98
- Date of high
- Oct 5, 2026
- Low since 2023
- $17.91
- Date of low
- Apr 7, 2025
- 52-week high
- $94.98
- 52-week low
- $28.10
- Last close
- $93.11
ECO returns
1 week
+6.68%
1 month
+29.91%
3 months
+69.48%
6 months
+89.94%
Year to date
+175.15%
1 year
+218.32%
3 years
+287.96%
ECO price return, excluding dividends.
ECO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.11 | +191.33% |
| 2025 | 31.96 | +51.04% |
| 2024 | 21.16 | -21.04% |
| 2023* | 26.80 | +9.39% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ECO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 93.64 | 94.49 | 92.35 | 93.11 | -1.41% | |
| 91.67 | 94.98 | 91.51 | 94.44 | +7.27% | |
| 88.48 | 90.53 | 88.00 | 88.04 | +1.37% | |
| 87.61 | 88.65 | 86.25 | 86.85 | -1.98% | |
| 90.17 | 90.64 | 85.81 | 88.60 | +1.51% | |
| 84.75 | 87.71 | 84.12 | 87.28 | +1.80% | |
| 80.70 | 85.84 | 80.36 | 85.74 | +6.01% | |
| 81.72 | 83.70 | 80.50 | 80.88 | +0.79% | |
| 78.39 | 80.70 | 78.23 | 80.25 | +1.36% | |
| 79.55 | 80.67 | 78.30 | 79.17 | +1.63% | |
| 78.01 | 79.71 | 76.38 | 77.90 | -0.41% | |
| 76.90 | 80.44 | 76.30 | 78.22 | +0.24% | |
| 77.55 | 79.08 | 75.61 | 78.03 | +0.63% | |
| 77.83 | 79.14 | 75.56 | 77.54 | -6.16% | |
| 82.83 | 85.80 | 81.71 | 82.63 | -2.73% | |
| 85.00 | 86.15 | 84.01 | 84.95 | -1.56% | |
| 85.66 | 87.31 | 84.78 | 86.30 | +1.84% | |
| 82.49 | 87.11 | 82.34 | 84.74 | +2.43% | |
| 79.70 | 83.27 | 79.53 | 82.73 | +3.78% | |
| 75.85 | 80.46 | 74.38 | 79.72 | +4.69% | |
| 73.20 | 76.21 | 73.19 | 76.15 | +4.43% | |
| 71.85 | 73.42 | 71.13 | 72.92 | +1.74% | |
| 71.04 | 72.30 | 70.38 | 71.67 | +2.46% | |
| 72.75 | 72.75 | 69.54 | 69.95 | -2.07% | |
| 69.97 | 71.77 | 69.69 | 71.43 | +2.69% | |
| 70.00 | 70.86 | 69.31 | 69.56 | +0.78% | |
| 67.73 | 69.17 | 67.46 | 69.02 | +1.56% | |
| 67.58 | 68.51 | 66.87 | 67.96 | +1.83% | |
| 67.34 | 67.44 | 65.80 | 66.74 | -0.18% | |
| 66.53 | 67.81 | 65.82 | 66.86 | +0.78% | |
| 64.03 | 66.79 | 63.97 | 66.34 | +6.52% | |
| 63.00 | 63.33 | 61.90 | 62.28 | -4.24% | |
| 64.62 | 65.31 | 64.13 | 65.04 | -0.15% | |
| 64.01 | 65.54 | 63.77 | 65.14 | +0.66% | |
| 64.20 | 66.25 | 64.18 | 64.71 | +0.95% | |
| 64.20 | 64.89 | 63.11 | 64.10 | -0.22% | |
| 63.97 | 64.68 | 62.97 | 64.24 | +3.56% | |
| 61.88 | 62.26 | 61.00 | 62.03 | -1.07% | |
| 61.77 | 63.36 | 61.12 | 62.70 | +4.00% | |
| 59.44 | 60.66 | 59.32 | 60.29 | -5.68% | |
| 63.20 | 65.87 | 62.93 | 63.92 | +1.65% | |
| 61.34 | 63.22 | 61.34 | 62.88 | +3.52% | |
| 61.18 | 61.59 | 59.73 | 60.74 | +0.38% | |
| 62.21 | 62.81 | 60.32 | 60.51 | -2.18% | |
| 63.20 | 63.89 | 60.54 | 61.86 | -3.01% | |
| 62.47 | 64.26 | 62.20 | 63.78 | +5.21% | |
| 63.00 | 63.67 | 60.53 | 60.62 | +2.35% | |
| 60.68 | 61.28 | 59.23 | 59.23 | -3.50% | |
| 60.72 | 61.53 | 58.99 | 61.38 | +1.74% | |
| 59.83 | 60.78 | 59.40 | 60.33 | +0.79% | |
| 59.14 | 60.22 | 57.76 | 59.86 | +2.64% | |
| 59.34 | 59.80 | 58.00 | 58.32 | -0.05% | |
| 57.40 | 59.12 | 57.15 | 58.35 | +1.37% | |
| 56.08 | 57.80 | 55.44 | 57.56 | -0.55% | |
| 58.04 | 59.07 | 57.48 | 57.88 | +0.73% | |
| 56.66 | 58.11 | 56.60 | 57.46 | +1.75% | |
| 57.68 | 57.74 | 56.29 | 56.47 | -1.12% | |
| 55.16 | 57.23 | 54.45 | 57.11 | +5.29% | |
| 54.43 | 55.37 | 54.18 | 54.24 | +0.67% | |
| 55.13 | 55.41 | 53.64 | 53.88 | -5.09% | |
| 55.95 | 57.93 | 55.91 | 56.77 | +0.21% | |
| 56.50 | 56.92 | 55.18 | 56.65 | -0.14% | |
| 55.12 | 57.30 | 55.12 | 56.73 | +4.67% | |
| 55.70 | 56.08 | 54.14 | 54.20 | -1.35% | |
| 52.51 | 54.95 | 52.39 | 54.94 | +5.19% | |
| 54.64 | 54.64 | 50.90 | 52.23 | -5.11% | |
| 54.25 | 55.19 | 53.55 | 55.04 | +2.46% | |
| 53.08 | 54.14 | 52.58 | 53.72 | +0.69% | |
| 53.14 | 55.57 | 52.78 | 53.35 | +0.45% | |
| 51.96 | 54.00 | 51.96 | 53.11 | +6.35% | |
| 49.50 | 50.56 | 49.47 | 49.94 | -0.36% | |
| 49.75 | 51.08 | 48.83 | 50.12 | +1.05% | |
| 50.35 | 51.07 | 49.54 | 49.60 | -0.56% | |
| 50.67 | 51.60 | 49.41 | 49.88 | -3.86% | |
| 53.11 | 54.38 | 51.63 | 51.88 | -4.70% | |
| 56.40 | 56.67 | 54.00 | 54.44 | -3.88% | |
| 54.10 | 56.64 | 53.99 | 56.64 | +3.00% | |
| 52.48 | 55.03 | 52.39 | 54.99 | +4.78% | |
| 50.00 | 52.64 | 48.76 | 52.48 | +2.84% | |
| 52.32 | 52.68 | 50.87 | 51.03 | -1.87% | |
| 53.31 | 53.81 | 51.52 | 52.00 | -2.24% | |
| 52.74 | 53.45 | 51.62 | 53.19 | +0.85% | |
| 49.34 | 52.80 | 49.30 | 52.74 | +5.99% | |
| 50.04 | 50.90 | 49.06 | 49.76 | +1.14% | |
| 48.94 | 49.88 | 48.67 | 49.20 | +0.33% | |
| 48.00 | 49.09 | 47.84 | 49.04 | +2.49% | |
| 48.44 | 48.66 | 47.17 | 47.85 | +0.23% | |
| 47.00 | 48.48 | 46.61 | 47.74 | +0.51% | |
| 47.85 | 48.45 | 47.25 | 47.50 | -0.31% | |
| 48.00 | 49.13 | 47.58 | 47.65 | -1.10% | |
| 48.13 | 48.95 | 47.67 | 48.18 | -0.86% | |
| 47.27 | 48.79 | 46.85 | 48.60 | +2.94% | |
| 47.43 | 47.98 | 46.69 | 47.21 | -1.89% | |
| 49.02 | 49.20 | 47.82 | 48.12 | -6.00% | |
| 52.72 | 53.10 | 50.75 | 51.19 | -4.41% | |
| 52.96 | 54.39 | 52.06 | 53.55 | -0.96% | |
| 55.47 | 55.55 | 53.13 | 54.07 | -3.41% | |
| 56.48 | 57.46 | 55.89 | 55.98 | -1.39% | |
| 54.71 | 56.77 | 54.66 | 56.77 | +4.41% | |
| 56.00 | 56.00 | 54.17 | 54.37 | -2.58% | |
| 55.08 | 57.15 | 54.80 | 55.81 | +1.25% | |
| 53.05 | 55.12 | 52.96 | 55.12 | +0.97% | |
| 55.32 | 56.20 | 52.70 | 54.59 | +0.28% | |
| 58.03 | 58.45 | 54.44 | 54.44 | -3.90% | |
| 55.85 | 57.07 | 55.38 | 56.65 | +1.29% | |
| 57.25 | 57.43 | 55.05 | 55.93 | -0.48% | |
| 57.14 | 57.58 | 56.08 | 56.20 | -0.95% | |
| 56.35 | 57.08 | 55.20 | 56.74 | +3.54% | |
| 55.60 | 57.08 | 54.44 | 54.80 | -3.74% | |
| 56.69 | 57.49 | 56.23 | 56.93 | +2.78% | |
| 55.69 | 56.17 | 55.00 | 55.39 | +0.51% | |
| 55.16 | 55.32 | 53.82 | 55.11 | -0.24% | |
| 55.21 | 56.60 | 54.62 | 55.24 | +1.81% | |
| 56.01 | 56.07 | 53.75 | 54.26 | -0.75% | |
| 55.22 | 55.50 | 54.26 | 54.67 | +0.79% | |
| 53.60 | 54.86 | 52.50 | 54.24 | +2.13% | |
| 50.82 | 53.11 | 50.75 | 53.11 | +5.02% | |
| 50.52 | 51.30 | 50.08 | 50.57 | +0.02% | |
| 51.32 | 51.50 | 48.67 | 50.56 | -1.02% | |
| 53.99 | 54.04 | 50.77 | 51.08 | -3.15% | |
| 51.50 | 52.74 | 49.74 | 52.74 | +2.21% | |
| 52.16 | 53.70 | 51.00 | 51.60 | +3.93% | |
| 50.10 | 50.49 | 49.07 | 49.65 | -2.40% | |
| 50.95 | 51.64 | 50.12 | 50.87 | +4.89% | |
| 49.75 | 50.25 | 48.46 | 48.50 | -2.41% | |
| 49.27 | 50.20 | 49.17 | 49.70 | +1.39% | |
| 49.49 | 50.26 | 48.60 | 49.02 | -2.51% | |
| 51.76 | 52.38 | 50.16 | 50.28 | -1.32% | |
| 49.04 | 51.15 | 48.52 | 50.95 | +1.84% | |
| 52.70 | 52.96 | 49.69 | 50.03 | -2.59% | |
| 52.27 | 52.27 | 49.68 | 51.36 | -0.75% | |
| 50.49 | 52.38 | 50.25 | 51.75 | +2.70% | |
| 51.81 | 52.00 | 50.24 | 50.39 | -0.40% | |
| 50.30 | 52.72 | 49.84 | 50.59 | +1.89% | |
| 50.42 | 51.20 | 49.35 | 49.65 | -0.50% | |
| 48.62 | 50.16 | 48.11 | 49.90 | +1.82% | |
| 48.80 | 50.33 | 48.64 | 49.01 | +1.18% | |
| 50.33 | 50.48 | 48.20 | 48.44 | -4.31% | |
| 48.89 | 51.24 | 48.63 | 50.62 | +5.37% | |
| 46.11 | 48.19 | 46.00 | 48.04 | +4.16% | |
| 47.50 | 47.50 | 46.11 | 46.12 | -2.18% | |
| 46.00 | 47.68 | 45.25 | 47.15 | -0.67% | |
| 46.95 | 48.25 | 46.59 | 47.47 | +1.65% | |
| 46.07 | 46.86 | 45.75 | 46.70 | +2.14% | |
| 44.72 | 45.72 | 44.32 | 45.72 | +4.24% | |
| 44.68 | 44.97 | 43.51 | 43.86 | -1.84% | |
| 46.96 | 46.96 | 44.51 | 44.68 | -5.84% | |
| 49.05 | 49.05 | 46.61 | 47.45 | -3.62% | |
| 49.35 | 50.03 | 48.51 | 49.23 | +1.36% | |
| 47.40 | 48.91 | 47.30 | 48.57 | +1.85% | |
| 47.10 | 48.09 | 46.09 | 47.69 | -2.29% | |
| 50.02 | 50.24 | 47.77 | 48.81 | -3.96% | |
| 49.90 | 51.17 | 49.51 | 50.82 | -0.90% | |
| 50.95 | 51.82 | 49.47 | 51.28 | -6.46% | |
| 56.97 | 57.29 | 54.10 | 54.82 | +1.42% | |
| 53.76 | 54.05 | 51.79 | 54.05 | +1.60% | |
| 52.42 | 53.47 | 51.66 | 53.20 | +1.08% | |
| 52.10 | 52.70 | 51.65 | 52.63 | -0.36% | |
| 51.20 | 52.96 | 50.27 | 52.82 | +5.66% | |
| 48.70 | 50.25 | 48.70 | 49.99 | +1.61% | |
| 48.23 | 49.47 | 47.72 | 49.20 | +5.17% | |
| 45.19 | 47.08 | 44.62 | 46.78 | +5.57% | |
| 44.11 | 44.93 | 43.91 | 44.31 | +3.75% | |
| 42.00 | 42.78 | 41.52 | 42.71 | -0.63% | |
| 41.50 | 43.10 | 41.43 | 42.98 | +3.14% | |
| 43.00 | 43.22 | 41.14 | 41.67 | -2.39% | |
| 42.21 | 42.80 | 41.83 | 42.69 | +4.02% | |
| 40.62 | 41.06 | 40.06 | 41.04 | +1.63% | |
| 40.75 | 41.09 | 40.14 | 40.38 | +0.15% | |
| 39.01 | 40.60 | 39.01 | 40.32 | +3.57% | |
| 38.50 | 39.54 | 38.38 | 38.93 | -0.54% | |
| 40.10 | 40.58 | 39.02 | 39.14 | -4.35% | |
| 40.89 | 41.22 | 40.29 | 40.92 | +0.89% | |
| 40.36 | 40.90 | 40.00 | 40.56 | +0.17% | |
| 40.25 | 40.81 | 39.78 | 40.49 | +0.70% | |
| 41.00 | 41.08 | 39.41 | 40.21 | -0.27% | |
| 39.33 | 40.64 | 39.15 | 40.32 | +2.21% | |
| 38.97 | 39.70 | 38.83 | 39.45 | +1.96% | |
| 38.99 | 39.01 | 38.56 | 38.69 | +1.84% | |
| 37.80 | 38.10 | 37.56 | 37.99 | +1.88% | |
| 38.61 | 38.69 | 37.22 | 37.29 | -2.84% | |
| 37.69 | 38.38 | 37.37 | 38.38 | -1.34% | |
| 39.53 | 39.54 | 38.90 | 38.90 | -1.67% | |
| 39.51 | 40.14 | 39.27 | 39.56 | +0.79% | |
| 39.29 | 39.45 | 38.49 | 39.25 | -2.75% | |
| 41.21 | 41.31 | 40.33 | 40.36 | -0.35% | |
| 38.72 | 40.55 | 38.72 | 40.50 | +4.38% | |
| 38.45 | 39.23 | 38.31 | 38.80 | +1.97% | |
| 37.88 | 38.20 | 37.42 | 38.05 | -0.70% | |
| 37.02 | 38.32 | 36.48 | 38.32 | +5.27% | |
| 34.28 | 36.48 | 34.28 | 36.40 | +8.66% | |
| 33.20 | 34.34 | 33.12 | 33.50 | +1.58% | |
| 32.84 | 33.35 | 32.65 | 32.98 | +3.19% | |
| 32.85 | 32.88 | 31.75 | 31.96 | -5.56% | |
| 33.22 | 33.85 | 33.13 | 33.84 | +1.44% | |
| 33.39 | 33.89 | 33.33 | 33.36 | -0.66% | |
| 33.38 | 33.65 | 33.01 | 33.58 | +0.30% | |
| 32.99 | 33.68 | 32.68 | 33.48 | +2.45% | |
| 32.60 | 32.83 | 32.32 | 32.68 | +0.25% | |
| 32.34 | 32.87 | 31.82 | 32.60 | -3.15% | |
| 33.98 | 34.06 | 33.49 | 33.66 | -0.77% | |
| 34.00 | 34.00 | 33.51 | 33.92 | -0.67% | |
| 35.65 | 35.65 | 34.10 | 34.15 | -3.99% | |
| 35.87 | 36.06 | 35.17 | 35.57 | +1.14% | |
| 35.58 | 35.61 | 34.97 | 35.17 | -1.46% | |
| 35.60 | 35.82 | 35.41 | 35.69 | -0.22% | |
| 36.23 | 36.31 | 35.60 | 35.77 | -1.32% | |
| 36.20 | 36.32 | 35.69 | 36.25 | +1.34% | |
| 36.22 | 36.22 | 35.39 | 35.77 | -1.02% | |
| 36.75 | 36.75 | 35.50 | 36.14 | -1.66% | |
| 37.37 | 37.69 | 36.71 | 36.75 | -0.86% | |
| 36.30 | 37.36 | 36.22 | 37.07 | +2.46% | |
| 36.35 | 36.35 | 35.88 | 36.18 | -0.22% | |
| 36.62 | 37.10 | 36.03 | 36.26 | +0.25% | |
| 35.20 | 36.26 | 34.85 | 36.17 | -0.99% | |
| 36.80 | 36.94 | 36.27 | 36.53 | -0.84% | |
| 36.99 | 37.20 | 36.52 | 36.84 | -0.57% | |
| 36.86 | 37.25 | 36.39 | 37.05 | +0.52% | |
| 36.31 | 37.18 | 36.02 | 36.86 | -0.30% | |
| 37.45 | 37.45 | 35.96 | 36.97 | -1.47% | |
| 36.90 | 37.53 | 36.24 | 37.52 | +2.01% | |
| 37.16 | 37.62 | 36.72 | 36.78 | -0.62% | |
| 36.31 | 37.06 | 36.25 | 37.01 | -6.59% | |
| 38.51 | 39.70 | 38.29 | 39.62 | +1.75% | |
| 38.41 | 39.01 | 38.09 | 38.94 | +1.33% | |
| 37.72 | 38.57 | 37.28 | 38.43 | -1.46% | |
| 37.72 | 39.77 | 37.68 | 39.00 | +8.76% | |
| 35.47 | 35.92 | 35.39 | 35.86 | +1.73% | |
| 35.35 | 35.50 | 34.71 | 35.25 | +3.28% | |
| 33.67 | 34.28 | 33.60 | 34.13 | +1.82% | |
| 33.56 | 33.67 | 33.27 | 33.52 | -0.12% | |
| 33.10 | 33.92 | 32.86 | 33.56 | +1.51% | |
| 33.41 | 33.55 | 32.92 | 33.06 | -0.78% | |
| 33.04 | 33.46 | 32.64 | 33.32 | -3.05% | |
| 34.49 | 34.80 | 33.66 | 34.37 | -3.35% | |
| 34.34 | 35.60 | 33.99 | 35.56 | +3.98% | |
| 33.91 | 34.44 | 33.88 | 34.20 | -0.26% | |
| 34.00 | 34.41 | 33.83 | 34.29 | +2.21% | |
| 33.52 | 33.84 | 33.10 | 33.55 | +0.75% | |
| 32.61 | 33.32 | 32.32 | 33.30 | +2.46% | |
| 32.55 | 33.29 | 32.06 | 32.50 | -1.81% | |
| 32.43 | 33.14 | 32.32 | 33.10 | +2.80% | |
| 30.68 | 32.23 | 30.58 | 32.20 | +3.57% | |
| 31.00 | 31.22 | 30.67 | 31.09 | -0.67% | |
| 31.11 | 31.80 | 31.11 | 31.30 | +1.52% | |
| 30.20 | 31.02 | 30.20 | 30.83 | +0.98% | |
| 30.26 | 30.93 | 30.26 | 30.53 | +2.42% | |
| 29.40 | 29.84 | 29.32 | 29.81 | +3.26% | |
| 28.44 | 29.13 | 28.10 | 28.87 | -1.77% | |
| 29.37 | 30.00 | 29.23 | 29.39 | +1.73% | |
| 29.14 | 29.84 | 28.83 | 28.89 | -1.23% | |
| 28.88 | 29.46 | 28.60 | 29.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECO chart for longer ranges.