MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSX — Diana Shipping, Inc.
NYSEDiana Shipping, Inc.
$2.86
+0.04(+1.42%)
- O
- 2.82
- H
- 2.87
- L
- 2.80
- V
- 828.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.86
Period Return+95.89%
Period High$3.20
Period Low$1.38
Avg Daily Volume599.2K
Total Trading Days365
DSX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.82 | $2.87 | $2.80 | $2.86 | +$0.04 | +1.42% | 828,233 | $2.84 | $2.80 $2.87 |
| Oct 1, 2026 | $2.76 | $2.86 | $2.74 | $2.82 | +$0.07 | +2.55% | 973,451 | $2.81 | $2.74 $2.86 |
| Sep 30, 2026 | $2.78 | $2.82 | $2.74 | $2.75 | +$0.00 | +0.00% | 854,044 | $2.78 | $2.74 $2.82 |
| Sep 29, 2026 | $2.77 | $2.83 | $2.75 | $2.75 | $-0.05 | -1.79% | 361,149 | $2.78 | $2.75 $2.83 |
| Sep 28, 2026 | $2.80 | $2.86 | $2.78 | $2.80 | +$0.00 | +0.00% | 721,788 | $2.81 | $2.78 $2.86 |
| Sep 25, 2026 | $2.91 | $2.92 | $2.77 | $2.80 | $-0.09 | -3.11% | 892,206 | $2.82 | $2.77 $2.92 |
| Sep 24, 2026 | $2.88 | $2.92 | $2.85 | $2.89 | +$0.01 | +0.35% | 643,694 | $2.89 | $2.85 $2.92 |
| Sep 23, 2026 | $2.91 | $2.95 | $2.82 | $2.88 | $-0.04 | -1.37% | 1,525,227 | $2.89 | $2.82 $2.95 |
| Sep 22, 2026 | $2.96 | $2.97 | $2.88 | $2.92 | $-0.05 | -1.68% | 1,061,505 | $2.92 | $2.88 $2.97 |
| Sep 21, 2026 | $3.12 | $3.13 | $2.97 | $2.97 | $-0.14 | -4.50% | 2,130,417 | $3.02 | $2.97 $3.13 |
| Sep 18, 2026 | $3.10 | $3.20 | $3.06 | $3.11 | +$0.04 | +1.30% | 2,996,074 | $3.12 | $3.06 $3.20 |
| Sep 17, 2026 | $3.03 | $3.10 | $3.03 | $3.07 | +$0.08 | +2.68% | 2,729,948 | $3.07 | $3.03 $3.10 |
| Sep 16, 2026 | $3.01 | $3.07 | $2.97 | $2.99 | +$0.00 | +0.00% | 1,506,830 | $3.02 | $2.97 $3.07 |
| Sep 15, 2026 | $2.95 | $3.03 | $2.94 | $2.99 | +$0.03 | +1.01% | 1,717,760 | $2.97 | $2.94 $3.03 |
| Sep 14, 2026 | $2.92 | $2.99 | $2.91 | $2.96 | $-0.01 | -0.34% | 1,078,776 | $2.95 | $2.91 $2.99 |
| Sep 11, 2026 | $2.94 | $3.03 | $2.92 | $2.97 | +$0.05 | +1.71% | 1,227,568 | $2.98 | $2.92 $3.03 |
| Sep 10, 2026 | $2.91 | $2.96 | $2.89 | $2.92 | +$0.00 | +0.00% | 498,650 | $2.92 | $2.89 $2.96 |
| Sep 9, 2026 | $2.98 | $2.98 | $2.89 | $2.92 | $-0.04 | -1.35% | 703,934 | $2.93 | $2.89 $2.98 |
| Sep 8, 2026 | $3.02 | $3.03 | $2.91 | $2.96 | $-0.05 | -1.66% | 907,236 | $2.95 | $2.91 $3.03 |
| Sep 4, 2026 | $3.00 | $3.05 | $2.97 | $3.01 | +$0.04 | +1.35% | 1,564,363 | $3.01 | $2.97 $3.05 |
| Sep 3, 2026 | $3.01 | $3.09 | $2.94 | $2.97 | $-0.04 | -1.33% | 3,366,689 | $3.00 | $2.94 $3.09 |
| Sep 2, 2026 | $2.77 | $3.02 | $2.77 | $3.01 | +$0.26 | +9.45% | 3,152,433 | $2.94 | $2.77 $3.02 |
| Sep 1, 2026 | $2.74 | $2.77 | $2.70 | $2.75 | +$0.02 | +0.73% | 461,803 | $2.74 | $2.70 $2.77 |
| Aug 31, 2026 | $2.77 | $2.77 | $2.71 | $2.73 | $-0.05 | -1.80% | 901,010 | $2.73 | $2.71 $2.77 |
| Aug 28, 2026 | $2.70 | $2.79 | $2.70 | $2.78 | +$0.09 | +3.35% | 1,014,246 | $2.75 | $2.70 $2.79 |
| Aug 27, 2026 | $2.65 | $2.73 | $2.65 | $2.69 | +$0.02 | +0.75% | 723,369 | $2.68 | $2.65 $2.73 |
| Aug 26, 2026 | $2.74 | $2.74 | $2.66 | $2.67 | $-0.08 | -2.91% | 607,873 | $2.69 | $2.66 $2.74 |
| Aug 25, 2026 | $2.70 | $2.75 | $2.68 | $2.75 | +$0.05 | +1.85% | 1,469,813 | $2.73 | $2.68 $2.75 |
| Aug 24, 2026 | $2.77 | $2.77 | $2.68 | $2.70 | $-0.01 | -0.37% | 1,049,005 | $2.71 | $2.68 $2.77 |
| Aug 21, 2026 | $2.68 | $2.76 | $2.66 | $2.71 | +$0.06 | +2.26% | 1,915,619 | $2.70 | $2.66 $2.76 |