OTC Markets OTCPK - Delayed Quote USD

Mitsui O.S.K. Lines, Ltd. (MSLOY)

Compare
16.86
+0.06
+(0.36%)
At close: 3:58:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202516.9516.9616.8616.8616.869,019
Jan 14, 202517.0617.3916.7016.7016.7040,500
Jan 13, 202517.3517.7716.8316.8316.8323,500
Jan 10, 202517.7517.7516.7517.3917.3922,500
Jan 8, 202518.2218.6217.8517.8917.8913,500
Jan 7, 202518.3518.3517.4717.5217.5245,800
Jan 6, 202517.9718.0017.9317.9417.9413,100
Jan 3, 202517.3317.4117.3117.3717.3710,700
Jan 2, 202517.3617.3917.2917.3417.346,800
Dec 31, 202417.1117.3816.9117.3717.375,700
Dec 30, 202417.7317.7417.3317.4217.4220,000
Dec 27, 202416.8517.1016.7617.0317.0321,000
Dec 26, 202417.4317.5117.0217.1517.1526,000
Dec 24, 202416.8816.9216.8516.9216.9222,200
Dec 23, 202416.4816.5616.4616.5616.5627,100
Dec 20, 202417.3017.3016.6616.6716.6740,700
Dec 19, 202416.8016.8616.4916.8616.8621,000
Dec 18, 202416.9917.0216.7016.7016.7028,900
Dec 17, 202416.9316.9516.4116.9216.9219,000
Dec 16, 202417.0017.0016.9216.9216.9217,700
Dec 13, 202417.1417.1417.0617.0617.0623,200
Dec 12, 202417.0417.0716.9817.0317.0312,900
Dec 11, 202417.6117.6116.9917.0417.0413,000
Dec 10, 202417.0217.0216.9316.9316.939,700
Dec 9, 202416.9817.0216.9416.9916.9917,700
Dec 6, 202417.0117.0116.9516.9716.979,100
Dec 5, 202417.0417.0917.0117.0117.0116,000
Dec 4, 202417.3517.3717.3117.3117.316,400
Dec 3, 202417.6317.6717.5817.6417.6410,900
Dec 2, 202417.2017.2217.1617.2017.2017,700
Nov 29, 202417.0517.1217.0217.1017.106,400
Nov 27, 202417.0517.0516.9516.9816.986,400
Nov 26, 202417.5117.5117.3117.4117.4112,700
Nov 25, 202417.7318.2117.5517.6217.6222,600
Nov 22, 202418.7518.7516.8917.6017.6021,700
Nov 21, 202417.1117.6117.1117.5217.5211,900
Nov 20, 202417.2217.5417.0617.4717.478,200
Nov 19, 202417.7517.8717.7517.8117.8114,100
Nov 18, 202417.1418.4617.1417.9217.9221,300
Nov 15, 202417.1417.2917.1417.2117.2128,700
Nov 14, 202416.9216.9216.8216.8616.8619,200
Nov 13, 202416.6517.2516.6517.2017.2031,600
Nov 12, 202417.1517.2117.0217.0617.0626,700
Nov 11, 202417.3217.8017.2117.2117.2136,400
Nov 8, 202416.9017.1716.6617.1717.1726,200
Nov 7, 202417.0017.7817.0017.2817.2822,200
Nov 6, 202416.6316.7816.6316.7816.7815,900
Nov 5, 202417.2717.3417.2417.3417.3413,300
Nov 4, 202417.0917.2917.0817.0817.0828,200
Nov 1, 202416.5517.2716.5517.2717.2716,300
Oct 31, 202417.0917.2917.0317.2017.2046,700
Oct 30, 202416.5117.3016.4417.3017.3015,200
Oct 29, 202416.1216.4115.9016.3916.3919,100
Oct 28, 202416.2916.2916.2116.2616.2624,800
Oct 25, 202416.5416.5415.9616.0316.0315,700
Oct 24, 202416.4116.4716.3816.4716.4719,400
Oct 23, 202416.3116.4816.3016.4716.478,700
Oct 22, 202416.8916.9616.8316.8316.8361,900
Oct 21, 202416.4016.9816.4016.8316.83110,300
Oct 18, 202416.4916.6816.3016.6516.658,600
Oct 17, 202416.5616.5716.4516.5016.5021,000
Oct 16, 202416.1816.2016.1616.1616.1622,900
Oct 15, 202416.1416.1416.0316.0316.0313,900
Oct 14, 202416.2316.2716.1516.2016.2051,100
Oct 11, 202415.8816.3215.7416.0816.0823,500
Oct 10, 202416.0816.1915.9616.0116.016,600
Oct 9, 202415.6615.9015.5215.9015.907,100
Oct 8, 202416.0316.1115.9815.9915.9921,400
Oct 7, 202416.4016.9016.1216.2216.2221,000
Oct 4, 202416.4516.5716.4216.4816.4819,100
Oct 3, 202417.8218.0417.4517.5317.5313,800
Oct 2, 202417.4617.8017.2817.4117.4128,200
Oct 1, 202417.2517.2517.1017.2117.2133,000
Sep 30, 202417.2517.3217.1917.3217.327,000
Sep 27, 202417.4217.7917.2417.4217.424,900
Sep 26, 202417.7317.8317.7317.8017.806,500
Sep 25, 202417.4417.7717.4417.7117.717,600
Sep 24, 202417.6717.8517.5917.5917.5914,300
Sep 23, 202417.9717.9917.6417.7617.766,100
Sep 20, 202417.4217.5417.3117.4317.437,900
Sep 19, 202417.6217.7417.6217.7417.746,500
Sep 18, 202417.1117.1517.0317.0617.067,600
Sep 17, 202417.2517.6516.9817.0217.0215,200
Sep 16, 202417.0117.1016.8316.8316.8315,200
Sep 13, 202416.8516.9316.7816.7816.7849,200
Sep 12, 202416.2716.4916.2716.4916.4930,200
Sep 11, 202415.6916.1315.6916.1316.1316,500
Sep 10, 202416.5017.0016.2516.3816.3842,600
Sep 9, 202416.7616.8216.7316.7316.7317,500
Sep 6, 202417.1017.3516.7916.8216.8221,400
Sep 5, 202417.1117.2017.1117.2017.2013,700
Sep 4, 202417.2617.3617.2617.3017.3018,800
Sep 3, 202417.3717.7017.2017.2517.2512,900
Aug 30, 202418.0018.0017.8917.9617.9614,200
Aug 29, 202417.6417.7117.5917.6217.6210,400
Aug 28, 202417.5017.5117.4017.4117.4111,400
Aug 27, 202417.4817.8317.4817.6817.6819,800
Aug 26, 202416.9517.2216.6417.2217.228,500
Aug 23, 202417.3017.4117.2817.3917.3910,400
Aug 22, 202416.9917.2116.9817.2117.217,500
Aug 21, 202416.9017.3516.5517.2917.293,200
Aug 20, 202416.9417.0416.8917.0217.0210,900
Aug 19, 202417.1817.1816.9917.1417.1416,600
Aug 16, 202416.6216.7316.6216.7216.728,500
Aug 15, 202416.7516.8516.6816.8316.8315,900
Aug 14, 202415.9316.2615.9316.2616.2615,600
Aug 13, 202416.2616.7016.0916.2016.2061,700
Aug 12, 202415.5015.6015.4215.6015.6025,100
Aug 9, 202415.4415.5815.3915.5115.5135,900
Aug 8, 202415.6615.8515.6215.8515.8558,100
Aug 7, 202415.6415.7115.5115.5215.52106,200
Aug 6, 202415.4615.7815.4615.5415.5454,400
Aug 5, 202414.3714.8314.1214.8114.8136,000
Aug 2, 202415.5815.5815.3015.5215.5218,200
Aug 1, 202415.8415.8415.6215.7515.758,000
Jul 31, 202415.6015.9015.5215.9015.9029,400
Jul 30, 202414.7914.8514.7514.8314.8318,400
Jul 29, 202414.7614.8414.7314.7814.7838,300
Jul 26, 202414.8614.9114.7914.9114.9113,200
Jul 25, 202414.8214.9214.7814.8214.8222,000
Jul 24, 202414.9114.9414.8314.8714.8711,800
Jul 23, 202415.3315.3915.3115.3615.3625,900
Jul 22, 202415.2715.3014.8015.0515.0536,100
Jul 19, 202414.7714.8214.6814.7914.7916,400
Jul 18, 202415.2215.2314.9515.1515.1510,700
Jul 17, 202415.0815.2214.6915.1615.1610,100
Jul 16, 202415.2415.4515.1815.2215.2216,000
Jul 15, 202415.3415.3915.2215.2815.2814,700
Jul 12, 202415.2915.3714.8215.3715.3723,500
Jul 11, 202415.3115.4915.2315.2315.2344,400
Jul 10, 202415.3515.3815.3015.3415.3418,100
Jul 9, 202415.3715.3714.9515.2515.2523,100
Jul 8, 202415.7615.9915.4715.4715.4728,300
Jul 5, 202415.9015.9315.8115.9315.9311,900
Jul 3, 202415.9616.0215.9616.0016.006,600
Jul 2, 202415.6815.7315.6115.6915.6969,800
Jul 1, 202415.5715.7515.3215.3215.3228,000
Jun 28, 202415.0415.4014.5714.9914.9945,900
Jun 27, 202415.0915.2614.5614.8714.879,300
Jun 26, 202414.9314.9314.5614.8814.8810,400
Jun 25, 202415.1515.2315.0415.1715.1760,100
Jun 24, 202415.0915.1115.0515.0515.0531,600
Jun 21, 202415.1615.3914.8714.8714.8721,600
Jun 20, 202415.2815.2814.5914.8814.8819,400
Jun 18, 202415.4515.5215.4115.4715.4731,100
Jun 17, 202415.2515.3914.9015.3415.3437,500
Jun 14, 202415.6715.6815.6015.6015.6016,600
Jun 13, 202414.9715.1414.9015.1015.1018,100
Jun 12, 202415.8915.9615.4715.4715.4712,200
Jun 11, 202415.5215.7115.5215.6815.6810,600
Jun 10, 202416.3516.7216.2516.3216.3210,800
Jun 7, 202417.2017.2016.6016.6016.6030,100
Jun 6, 202416.4416.5316.4316.5316.535,300
Jun 5, 202415.8216.1015.7016.1016.107,000
Jun 4, 202416.8416.8416.2716.3616.3620,100
Jun 3, 202416.6617.1316.5717.1317.1320,200
May 31, 202416.5416.7516.4416.4916.4923,300
May 30, 202416.3216.4016.3016.3416.3424,300
May 29, 202416.2016.3516.2016.3116.3126,200
May 28, 202416.8117.1516.6616.7216.7216,600
May 24, 202415.9216.3115.7816.2016.2017,600
May 23, 202416.5916.6516.0016.0016.0035,200
May 22, 202415.8616.1515.5616.0716.0735,000
May 21, 202416.6716.7516.3916.3916.3925,600
May 20, 202416.3816.4216.3616.4216.4224,400
May 17, 202416.2216.3016.1716.3016.3028,000
May 16, 202415.9816.2315.8616.1716.1713,800
May 15, 202416.3416.7416.2516.3816.3814,500
May 14, 202416.2916.4715.9716.4716.4735,300
May 13, 202416.2716.5316.0116.0216.0240,300
May 10, 202415.4615.9615.4615.9615.9624,400
May 9, 202415.2615.5415.1515.5415.5426,800
May 8, 202415.3515.5515.2915.2915.2937,300
May 7, 202415.3615.4215.1715.3715.3741,400
May 6, 202415.4815.4815.0815.1315.1326,300
May 3, 202415.5315.5315.0315.1515.156,400
May 2, 202414.9615.1214.8615.1015.1016,500
May 1, 202415.0515.3514.9414.9414.948,500
Apr 30, 202415.6916.1515.5315.6615.6655,700
Apr 29, 202415.5015.5715.1015.1415.1496,900
Apr 26, 202414.4815.1214.4815.1215.1224,200
Apr 25, 202414.5914.8114.4014.7914.7923,400
Apr 24, 202415.4015.5115.0515.1315.1319,800
Apr 23, 202415.3215.5615.1215.5615.5634,800
Apr 22, 202415.2215.3215.2215.3215.3237,300
Apr 19, 202414.7114.8714.5414.8614.8611,500
Apr 18, 202414.8915.0614.6114.6414.6418,800
Apr 17, 202414.9515.0814.5214.5914.5932,100
Apr 16, 202414.3714.4514.3514.4514.4551,700
Apr 15, 202415.1115.1215.0215.0715.0721,100
Apr 12, 202415.0115.1014.6914.6914.6915,100
Apr 11, 202414.5715.1914.5715.1915.1934,000
Apr 10, 202414.8815.0014.8014.8514.8516,400
Apr 9, 202414.7914.8314.7514.7514.7521,300
Apr 8, 202414.8714.9914.6214.9314.9333,900
Apr 5, 202414.9214.9714.8514.9214.9231,400
Apr 4, 202415.2115.4114.7714.9814.9835,000
Apr 3, 202414.8214.9314.7914.8814.8824,500
Apr 2, 202414.5514.5614.5114.5614.5653,500
Apr 1, 202415.0015.1114.8514.8914.8924,500
Mar 28, 202415.0715.2215.0015.2215.227,800
Mar 27, 202415.5015.5715.3515.3515.3510,900
Mar 26, 202415.5415.6015.4515.5515.5547,000
Mar 25, 202415.4715.6015.4715.4715.4713,400
Mar 22, 202415.5615.5915.3415.5215.5211,700
Mar 21, 202415.6515.6515.3315.3315.333,800
Mar 20, 202415.6415.8915.5315.8715.876,900
Mar 19, 202415.4815.8715.4115.8715.8721,200
Mar 18, 202415.9716.1415.9016.0016.0010,700
Mar 15, 202415.6415.9715.5415.8915.8941,300
Mar 14, 202415.7516.0415.7515.7715.7725,200
Mar 13, 202416.0016.2715.7615.8315.836,900
Mar 12, 202416.0116.2616.0016.2416.2425,200
Mar 11, 202416.3116.5916.1916.2016.2011,800
Mar 8, 202416.5816.7516.5416.6316.637,600
Mar 7, 202416.6216.6716.4816.5816.584,700
Mar 6, 202416.6916.9716.6416.7616.768,000
Mar 5, 202416.6316.7316.6016.6916.6910,600
Mar 4, 202416.7117.2016.7116.8816.886,300
Mar 1, 202417.0917.3217.0917.2217.2210,400
Feb 29, 202417.1217.1617.0317.0717.076,500
Feb 28, 202416.8216.9116.8116.8816.886,500
Feb 27, 202417.1817.2317.1417.1817.1815,400
Feb 26, 202416.9017.6916.9017.5517.557,000
Feb 23, 202417.8617.9517.8417.9017.904,600
Feb 22, 202417.7417.9017.7417.9017.908,800
Feb 21, 202417.7217.8817.7217.8217.8211,000
Feb 20, 202417.7518.0117.7017.7517.7524,200
Feb 16, 202417.7517.8517.5617.6117.6117,400
Feb 15, 202417.4017.4217.3317.4217.427,100
Feb 14, 202417.3517.4517.3317.4217.4210,300
Feb 13, 202416.9316.9716.8316.8816.887,100
Feb 12, 202416.7216.8616.7116.8116.8114,200
Feb 9, 202416.6416.8116.6416.7416.7417,700
Feb 8, 202416.5016.6516.2216.5516.5518,600
Feb 7, 202417.7717.8917.7617.8517.8516,800
Feb 6, 202417.2517.3117.2217.2917.295,500
Feb 5, 202417.2917.3817.2217.2917.294,600
Feb 2, 202417.4517.6317.4517.6317.6328,200
Feb 1, 202418.1118.2017.3817.8017.8032,500
Jan 31, 202417.9518.1117.7617.9017.903,400
Jan 30, 202417.9518.0517.9518.0518.0512,500
Jan 29, 202417.4417.6717.3817.6017.605,100
Jan 26, 202417.5017.5017.2017.2917.298,900
Jan 25, 202417.5717.6817.5517.6517.655,000
Jan 24, 202417.4117.4617.3017.3617.3629,800
Jan 23, 202417.4017.4317.3617.4117.416,700
Jan 22, 202417.4417.5517.4417.5517.559,400
Jan 19, 202417.3317.4217.2917.3817.3824,700
Jan 18, 202417.5217.5517.4617.5517.5520,900
Jan 17, 202417.4217.5417.3917.5117.5121,100
Jan 16, 202417.5817.6017.5317.5717.573,700

Related Tickers

HPGLY Hapag-Lloyd Aktiengesellschaft
74.80
+0.39%
 
AMKBF A.P. Møller - Mærsk A/S
1,489.00
+2.55%
 
HLAGF Hapag-Lloyd Aktiengesellschaft
138.84
0.00%
 
CICOF COSCO SHIPPING Holdings Co., Ltd.
1.6500
0.00%
 
CMRE-PB Costamare Inc.
25.88
+1.14%
 
AMKAF A.P. Møller - Mærsk A/S
1,472.00
0.00%
 
NPNYY Nippon Yusen Kabushiki Kaisha
6.26
-0.63%
 
9101.T Nippon Yusen Kabushiki Kaisha
4,905.00
-0.20%
 
SMHI SEACOR Marine Holdings Inc.
7.31
+6.40%
 
CCEC Capital Clean Energy Carriers Corp.
18.53
-1.38%