MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ECO — Okeanis Eco Tankers Corp.
NYSEOkeanis Eco Tankers Corp.
$85.74
+4.86(+6.01%)
- O
- 80.70
- H
- 85.84
- L
- 80.36
- V
- 727.49K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$85.74
Period Return+305.39%
Period High$87.31
Period Low$21.06
Avg Daily Volume352.5K
Total Trading Days365
ECO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $80.70 | $85.84 | $80.36 | $85.74 | +$4.86 | +6.01% | 727,492 | $84.17 | $80.36 $85.84 |
| Sep 30, 2026 | $81.72 | $83.70 | $80.50 | $80.88 | +$0.63 | +0.79% | 447,562 | $81.67 | $80.50 $83.70 |
| Sep 29, 2026 | $78.39 | $80.70 | $78.23 | $80.25 | +$1.08 | +1.36% | 392,823 | $79.99 | $78.23 $80.70 |
| Sep 28, 2026 | $79.55 | $80.67 | $78.30 | $79.17 | +$1.27 | +1.63% | 561,882 | $79.61 | $78.30 $80.67 |
| Sep 25, 2026 | $78.01 | $79.71 | $76.38 | $77.90 | $-0.32 | -0.41% | 655,535 | $77.91 | $76.38 $79.71 |
| Sep 24, 2026 | $76.90 | $80.44 | $76.30 | $78.22 | +$0.19 | +0.24% | 867,674 | $78.47 | $76.30 $80.44 |
| Sep 23, 2026 | $77.55 | $79.08 | $75.61 | $78.03 | +$0.49 | +0.63% | 723,176 | $77.75 | $75.61 $79.08 |
| Sep 22, 2026 | $77.83 | $79.14 | $75.56 | $77.54 | $-5.09 | -6.16% | 1,797,701 | $77.77 | $75.56 $79.14 |
| Sep 21, 2026 | $82.83 | $85.80 | $81.71 | $82.63 | $-2.32 | -2.73% | 1,073,197 | $83.18 | $81.71 $85.80 |
| Sep 18, 2026 | $85.00 | $86.15 | $84.01 | $84.95 | $-1.35 | -1.56% | 1,143,649 | $85.04 | $84.01 $86.15 |
| Sep 17, 2026 | $85.66 | $87.31 | $84.78 | $86.30 | +$1.56 | +1.84% | 986,253 | $86.23 | $84.78 $87.31 |
| Sep 16, 2026 | $82.49 | $87.11 | $82.34 | $84.74 | +$2.01 | +2.43% | 1,088,177 | $85.50 | $82.34 $87.11 |
| Sep 15, 2026 | $79.70 | $83.27 | $79.53 | $82.73 | +$3.01 | +3.78% | 1,125,871 | $82.08 | $79.53 $83.27 |
| Sep 14, 2026 | $75.85 | $80.46 | $74.38 | $79.72 | +$3.57 | +4.69% | 1,125,441 | $78.10 | $74.38 $80.46 |
| Sep 11, 2026 | $73.20 | $76.21 | $73.19 | $76.15 | +$3.23 | +4.43% | 680,893 | $75.21 | $73.19 $76.21 |
| Sep 10, 2026 | $71.85 | $73.42 | $71.13 | $72.92 | +$1.25 | +1.74% | 518,423 | $72.73 | $71.13 $73.42 |
| Sep 9, 2026 | $71.04 | $72.30 | $70.38 | $71.67 | +$1.72 | +2.46% | 383,600 | $71.61 | $70.38 $72.30 |
| Sep 8, 2026 | $72.75 | $72.75 | $69.54 | $69.95 | $-1.48 | -2.07% | 702,245 | $70.59 | $69.54 $72.75 |
| Sep 4, 2026 | $69.97 | $71.77 | $69.69 | $71.43 | +$1.87 | +2.69% | 371,838 | $71.21 | $69.69 $71.77 |
| Sep 3, 2026 | $70.00 | $70.86 | $69.31 | $69.56 | +$0.54 | +0.78% | 432,494 | $69.90 | $69.31 $70.86 |
| Sep 2, 2026 | $67.73 | $69.17 | $67.46 | $69.02 | +$1.06 | +1.56% | 312,846 | $68.30 | $67.46 $69.17 |
| Sep 1, 2026 | $67.58 | $68.51 | $66.87 | $67.96 | +$1.22 | +1.83% | 445,399 | $67.88 | $66.87 $68.51 |
| Aug 31, 2026 | $67.34 | $67.44 | $65.80 | $66.74 | $-0.12 | -0.18% | 465,202 | $66.66 | $65.80 $67.44 |
| Aug 28, 2026 | $66.53 | $67.81 | $65.82 | $66.86 | +$0.52 | +0.78% | 527,274 | $66.72 | $65.82 $67.81 |
| Aug 27, 2026 | $64.03 | $66.79 | $63.97 | $66.34 | +$4.06 | +6.52% | 749,102 | $65.90 | $63.97 $66.79 |
| Aug 26, 2026 | $63.00 | $63.33 | $61.90 | $62.28 | $-2.76 | -4.24% | 669,367 | $62.54 | $61.90 $63.33 |
| Aug 25, 2026 | $64.62 | $65.31 | $64.13 | $65.04 | $-0.10 | -0.15% | 317,901 | $64.77 | $64.13 $65.31 |
| Aug 24, 2026 | $64.01 | $65.54 | $63.77 | $65.14 | +$0.43 | +0.66% | 579,053 | $65.03 | $63.77 $65.54 |
| Aug 21, 2026 | $64.20 | $66.25 | $64.18 | $64.71 | +$0.61 | +0.95% | 454,552 | $65.13 | $64.18 $66.25 |
| Aug 20, 2026 | $64.20 | $64.89 | $63.11 | $64.10 | $-0.14 | -0.22% | 342,026 | $64.21 | $63.11 $64.89 |