Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Pacific Basin Shipping Ltd (OYD.SG)

0.1807
-0.0015
(-0.82%)
As of 8:11:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.18070.18070.18070.18070.1807-
Apr 28, 20250.18220.18220.18220.18220.1822-
Apr 25, 20250.18510.18510.18510.18510.1851-
Apr 24, 20250.18150.18150.18150.18150.1815-
Apr 23, 20250.18070.18070.18070.18070.1807-
Apr 22, 20250.17710.17710.17710.17710.1771-
Apr 17, 20250.17570.17570.17570.17570.1757-
Apr 16, 20250.17210.17370.17210.17370.1737-
Apr 15, 20250.18250.18250.18250.18250.1825-
Apr 14, 20250.17950.17950.17950.17950.1795-
Apr 11, 20250.17150.17150.17150.17150.1715-
Apr 10, 20250.16910.16910.16910.16910.1691-
Apr 9, 20250.15970.15970.15970.15970.1597-
Apr 8, 20250.16080.16080.16080.16080.1608-
Apr 7, 20250.16850.17560.16850.17560.1756-
Apr 4, 20250.18460.18460.18460.18460.1846-
Apr 3, 20250.18440.18440.18440.18440.1844-
Apr 2, 20250.19330.19330.19330.19330.1933-
Apr 1, 20250.19190.19190.19190.19190.1919-
Mar 31, 20250.18910.18910.18910.18910.1891-
Mar 28, 20250.19000.19000.19000.19000.1900-
Mar 27, 20250.19630.19630.19630.19630.1963-
Mar 26, 20250.19130.19130.19130.19130.1913-
Mar 25, 20250.19110.19110.19110.19110.1911-
Mar 24, 20250.19030.19030.19030.19030.1903-
Mar 21, 20250.18560.18560.18560.18560.1856-
Mar 20, 20250.18340.18340.18340.18340.1834-
Mar 19, 20250.18410.18410.18410.18410.1841-
Mar 18, 20250.18650.18650.18650.18650.1865-
Mar 17, 20250.18480.18480.18480.18480.1848-
Mar 14, 20250.18560.18560.18560.18560.1856-
Mar 13, 20250.18360.18360.18360.18360.1836-
Mar 12, 20250.18500.18500.18110.18110.1811-
Mar 11, 20250.18500.18500.18500.18500.1850-
Mar 10, 20250.19160.19160.19160.19160.1916-
Mar 7, 20250.18340.21150.18340.18420.18425,000
Mar 6, 20250.18380.18380.18380.18380.1838-
Mar 5, 20250.18690.18690.18690.18690.1869-
Mar 4, 20250.18730.18730.18730.18730.1873-
Mar 3, 20250.18390.18390.18390.18390.1839-
Feb 28, 20250.18040.18040.18040.18040.1804-
Feb 27, 20250.18520.18520.18520.18520.1852-
Feb 26, 20250.18350.18350.18350.18350.1835-
Feb 25, 20250.17900.17900.17900.17900.1790-
Feb 24, 20250.18450.18450.18400.18400.1840-
Feb 21, 20250.17990.17990.17990.17990.1799-
Feb 20, 20250.18470.18470.18470.18470.1847-
Feb 19, 20250.17440.17440.17440.17440.1744-
Feb 18, 20250.17410.17410.17410.17410.1741-
Feb 17, 20250.17730.17730.17730.17730.1773-
Feb 14, 20250.17520.20260.17450.17450.174512,481
Feb 13, 20250.17810.17810.17810.17810.1781-
Feb 12, 20250.19310.19310.19310.19310.1931-
Feb 11, 20250.19050.19050.19050.19050.1905-
Feb 10, 20250.19270.19270.19270.19270.1927-
Feb 7, 20250.19280.19490.19280.19490.1949-
Feb 6, 20250.19510.19510.19510.19510.1951-
Feb 5, 20250.18890.18890.18890.18890.1889-
Feb 4, 20250.21450.21450.21450.21450.214513,754
Feb 3, 20250.18540.18540.18540.18540.1854-
Jan 31, 20250.17990.18040.17990.18040.1804-
Jan 30, 20250.18180.18180.18170.18170.1817-
Jan 29, 20250.18250.18250.18250.18250.1825-
Jan 28, 20250.17910.17910.17910.17910.1791-
Jan 27, 20250.18130.18130.18130.18130.1813-
Jan 24, 20250.18030.18030.18030.18030.1803-
Jan 23, 20250.17860.17860.17860.17860.1786-
Jan 22, 20250.17740.17740.17740.17740.1774-
Jan 21, 20250.18190.18190.18190.18190.1819-
Jan 20, 20250.18430.18430.18430.18430.1843-
Jan 17, 20250.18840.18840.18840.18840.1884-
Jan 16, 20250.18840.18840.18840.18840.1884-
Jan 15, 20250.18950.18950.18950.18950.1895-
Jan 14, 20250.19030.19030.19030.19030.1903-
Jan 13, 20250.18730.21350.18730.21350.21351,000
Jan 10, 20250.18730.18730.18730.18730.1873-
Jan 9, 20250.18830.18830.18830.18830.1883-
Jan 8, 20250.18880.18880.18880.18880.1888-
Jan 7, 20250.18280.18280.18280.18280.1828-
Jan 6, 20250.18570.18570.18570.18570.1857-
Jan 3, 20250.18380.18380.18330.18330.1833-
Jan 2, 20250.18350.18670.18350.18670.1867-
Dec 30, 20240.19010.19010.19010.19010.1901-
Dec 27, 20240.20160.20160.20160.20160.2016-
Dec 23, 20240.19970.19970.18650.18650.1865-
Dec 20, 20240.17840.20430.17840.20430.204315,000
Dec 19, 20240.18430.18430.18430.18430.1843-
Dec 18, 20240.18700.18700.18700.18700.1870-
Dec 17, 20240.19780.19780.18960.18960.1896-
Dec 16, 20240.19780.19780.19780.19780.1978-
Dec 13, 20240.20270.20270.20270.20270.2027-
Dec 12, 20240.20870.23500.20870.23500.23502,807
Dec 11, 20240.20760.20760.20760.20760.2076-
Dec 10, 20240.21380.21380.21380.21380.2138-
Dec 9, 20240.21410.24700.21410.24700.24706,000
Dec 6, 20240.21840.21840.21840.21840.2184-
Dec 5, 20240.21680.21680.21680.21680.2168-
Dec 4, 20240.21940.21960.21940.21960.2196-
Dec 3, 20240.22010.22010.22010.22010.2201-
Dec 2, 20240.21060.21060.21060.21060.2106-
Nov 29, 20240.20720.20720.20720.20720.2072-
Nov 28, 20240.21160.21160.21160.21160.2116-
Nov 27, 20240.22260.22260.22260.22260.2226-
Nov 26, 20240.22290.22290.22290.22290.2229-
Nov 25, 20240.23040.23040.22820.22840.2284-
Nov 22, 20240.23050.23050.23050.23050.2305-
Nov 21, 20240.23600.23600.23600.23600.2360-
Nov 20, 20240.23500.23500.23500.23500.2350-
Nov 19, 20240.23390.23390.23390.23390.2339-
Nov 18, 20240.23350.23350.23350.23350.2335-
Nov 15, 20240.23080.23080.22860.22860.2286-
Nov 14, 20240.22870.22970.22870.22970.2297-
Nov 13, 20240.23340.23560.23340.23560.2356-
Nov 12, 20240.23270.23440.23270.23440.2344-
Nov 11, 20240.23570.23840.23570.23840.2384-
Nov 8, 20240.23800.23800.23800.23800.2380-
Nov 7, 20240.23990.23990.23990.23990.2399-
Nov 6, 20240.23900.23900.23900.23900.2390-
Nov 5, 20240.24140.24280.24140.24280.2428-
Nov 4, 20240.24010.24010.24010.24010.2401-
Nov 1, 20240.24030.24230.24030.24230.2423-
Oct 31, 20240.23870.23870.23690.23690.2369-
Oct 30, 20240.24300.24300.24200.24200.2420-
Oct 29, 20240.24680.24790.24680.24770.2477-
Oct 28, 20240.24720.24800.24720.24780.2478950
Oct 25, 20240.26400.26400.26400.26400.2640-
Oct 24, 20240.26720.26720.26720.26720.2672-
Oct 23, 20240.25650.28090.25350.25350.25357,400
Oct 22, 20240.26000.26070.26000.26070.2607-
Oct 21, 20240.26000.26000.26000.26000.2600-
Oct 18, 20240.24490.24490.24490.24490.2449-
Oct 17, 20240.23510.23510.23510.23510.2351-
Oct 16, 20240.24280.26800.24280.26800.26807,388
Oct 15, 20240.24510.24510.24510.24510.2451-
Oct 14, 20240.25460.25460.25460.25460.2546-
Oct 11, 20240.25210.25210.25210.25210.2521-
Oct 10, 20240.25200.25200.25200.25200.2520-
Oct 9, 20240.25000.25000.25000.25000.2500-
Oct 8, 20240.26620.26620.26160.26160.2616-
Oct 7, 20240.29140.29140.29130.29130.2913-
Oct 4, 20240.28030.28210.28030.28210.2821-
Oct 3, 20240.27570.27570.27570.27570.2757-
Oct 2, 20240.27940.30880.27940.30880.30885,610
Oct 1, 20240.26920.27090.26920.27090.2709-
Sep 30, 20240.26970.26970.26970.26970.2697-
Sep 27, 20240.25210.25330.25210.25330.2533-
Sep 26, 20240.24410.24410.24410.24410.2441-
Sep 25, 20240.23510.23510.23510.23510.2351-
Sep 24, 20240.23120.23120.23120.23120.2312-
Sep 23, 20240.22660.22660.22660.22660.2266-
Sep 20, 20240.22280.22400.22280.22400.2240-
Sep 19, 20240.22010.23760.21930.21930.21937,519
Sep 18, 20240.21790.21830.21770.21830.2183-
Sep 17, 20240.21670.21750.21670.21750.2175-
Sep 16, 20240.21020.21450.21020.21450.2145-
Sep 13, 20240.21290.21290.21270.21270.2127-
Sep 12, 20240.21180.21180.21180.21180.2118-
Sep 11, 20240.21140.21140.21140.21140.2114-
Sep 10, 20240.21600.21600.21600.21600.2160-
Sep 9, 20240.21430.21600.21430.21600.2160-
Sep 6, 20240.23000.23000.23000.23000.2300-
Sep 5, 20240.22000.22000.22000.22000.2200-
Sep 4, 20240.22270.22270.22270.22270.2227-
Sep 3, 20240.22850.22850.22850.22850.2285-
Sep 2, 20240.23200.23200.23200.23200.2320-
Aug 30, 20240.23510.23510.23510.23510.2351-
Aug 29, 20240.22900.23040.22900.23040.2304-
Aug 28, 20240.23810.23810.23750.23750.2375-
Aug 27, 20240.23640.23750.23640.23750.2375-
Aug 26, 20240.23040.23070.23040.23070.2307-
Aug 23, 20240.22130.22130.22130.22130.2213-
Aug 22, 20240.22670.22910.22670.22910.22919,900
Aug 21, 2024 0.00464161 Dividend
Aug 21, 20240.23080.23080.23080.23080.2308-
Aug 20, 20240.23410.23410.23410.23410.1931-
Aug 19, 20240.23940.23940.23940.23940.1975-
Aug 16, 20240.24770.24770.24760.24760.2042-
Aug 15, 20240.24720.24840.24720.24840.2049-
Aug 14, 20240.24430.24430.24240.24240.1999-
Aug 13, 20240.24670.24700.24530.24530.2023-
Aug 12, 20240.24560.24560.24450.24450.2017-
Aug 9, 20240.23170.23400.23170.23400.1930-
Aug 8, 20240.23620.23730.23620.23730.1957-
Aug 7, 20240.24480.24480.24210.24210.1997-
Aug 6, 20240.24050.24340.24050.24340.2008-
Aug 5, 20240.24340.24390.24340.24390.2012-
Aug 2, 20240.26580.26580.26470.26470.2183-
Aug 1, 20240.26280.26620.26280.26620.2196-
Jul 31, 20240.25820.25820.25820.25820.2130-
Jul 30, 20240.25240.25240.25240.25240.2082-
Jul 29, 20240.25270.25320.25270.25320.2089-
Jul 26, 20240.25170.25170.25070.25070.2068-
Jul 25, 20240.25200.25200.25190.25190.2078-
Jul 24, 20240.25410.25690.25410.25690.2119-
Jul 23, 20240.25670.25700.25670.25700.2120-
Jul 22, 20240.24970.25430.24970.25430.2098-
Jul 19, 20240.25310.25310.25310.25310.2088-
Jul 18, 20240.25670.25900.25670.25900.2136-
Jul 17, 20240.25870.25870.25830.25830.2131-
Jul 16, 20240.26390.26390.26360.26360.2174-
Jul 15, 20240.26710.26790.26710.26790.2210-
Jul 12, 20240.27250.27250.27210.27210.2244-
Jul 11, 20240.27550.27550.27550.27550.2272-
Jul 10, 20240.26650.26790.26650.26790.2210-
Jul 9, 20240.26630.26650.26630.26650.2198-
Jul 8, 20240.26760.26760.26480.26530.2188-
Jul 5, 20240.28310.28310.28310.28310.2335-
Jul 4, 20240.29010.29010.29010.29010.2393-
Jul 3, 20240.28880.28880.28880.28830.2378-
Jul 2, 20240.28780.28950.28780.28950.2388-
Jul 1, 20240.27740.27740.27740.27740.2288-
Jun 28, 20240.28090.28090.27960.27960.2306-
Jun 27, 20240.27230.27260.27230.27260.2249-
Jun 26, 20240.27680.27680.27680.27680.2283-
Jun 25, 20240.28440.28440.28440.28440.2346-
Jun 24, 20240.29500.29570.29500.29570.2439-
Jun 21, 20240.29460.29660.29460.29660.2447-
Jun 20, 20240.30480.30650.30480.30650.2528-
Jun 19, 20240.28420.28430.28420.28430.2345-
Jun 18, 20240.28350.28490.28350.28490.2350-
Jun 17, 20240.27720.27720.27660.27660.2282-
Jun 14, 20240.28450.28640.28450.28640.2362-
Jun 13, 20240.28360.28540.28340.28540.2354-
Jun 12, 20240.28290.28290.28030.28030.2312-
Jun 11, 20240.29770.29770.29680.29680.2448-
Jun 10, 20240.30520.30520.30480.30480.2514-
Jun 7, 20240.30000.30130.30000.30130.2485-
Jun 6, 20240.29780.30050.29780.30050.2479-
Jun 5, 20240.29110.29110.29110.29110.2401-
Jun 4, 20240.30280.30280.30250.30250.2495-
Jun 3, 20240.31140.31170.31140.31170.2571-
May 31, 20240.30890.30890.30860.30860.2546-
May 30, 20240.31200.31510.31200.31510.2599-
May 29, 20240.32010.32160.32010.32150.2652-
May 28, 20240.32170.32420.32170.32420.2674-
May 27, 20240.31310.31430.31310.31430.2593-
May 24, 20240.30940.30940.30770.30770.2538-
May 23, 20240.31150.31150.31100.31100.2565-
May 22, 20240.32240.32380.32240.32380.2671-
May 21, 20240.32020.32020.31890.31890.2630-
May 20, 20240.32660.32660.32660.32660.2694-
May 17, 20240.31420.31710.31420.31620.2608-
May 16, 20240.31350.31350.31350.31350.2586-
May 15, 20240.33020.33020.33010.33010.2723-
May 14, 20240.33030.33170.33030.33170.2736-
May 13, 20240.33050.33390.33050.33390.2754-
May 10, 20240.33520.33630.33520.33630.2774-
May 9, 20240.33630.33630.33630.33630.2774-
May 8, 20240.31950.31960.31950.31950.2635-
May 7, 20240.31170.31170.31170.31170.2571-
May 6, 20240.31060.31270.31060.31270.2579-
May 3, 20240.30930.30930.30890.30890.2548-
May 2, 20240.31070.31070.30870.30870.2546-
Apr 30, 20240.31000.31000.30890.30890.2548-
Apr 29, 20240.30660.30660.30560.30560.2521-