Skip to main content
DSX logo

Diana Shipping Inc.

DSXNYSEIndustrialsMarine Shipping

$2.53Today:- (-)1Y +49.70%

As of Oct 23, 2026 close

Market cap
$295.26M
P/E (TTM)
5.15
Forward P/E
2.50
Dividend yield
1.58%
52-week range
$1.60$3.20
Volume (live)
-
Avg. volume (3M)
1.15M

Diana Shipping (DSX) Historical Stock Prices

Analyze Diana Shipping (DSX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Diana Shipping (DSX) Interactive Price Chart

Interactive historical price chart showing Diana Shipping stock price movements and trends across multiple time periods.

Loading chart...

DSX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DSX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.522.562.402.532.53700.67K
Oct 22, 20262.552.582.512.532.53478.11K
Oct 21, 20262.542.622.532.592.59681.04K
Oct 20, 20262.522.562.492.522.52410.91K
Oct 19, 20262.522.542.482.512.511.11M
Oct 16, 20262.572.602.472.502.501.42M
Oct 15, 20262.612.622.512.562.561.20M
Oct 14, 20262.842.842.612.642.642.06M
Oct 13, 20262.842.882.842.872.87788.21K
Oct 12, 20262.882.902.852.872.871.20M
Oct 9, 20262.892.892.822.822.821.39M
Oct 8, 20262.852.942.842.902.901.26M
Oct 7, 20262.802.882.792.832.83465.10K
Oct 6, 20262.862.882.802.832.83456.84K
Oct 5, 20262.902.942.792.862.86748.75K
Oct 2, 20262.822.872.802.862.86828.23K
Oct 1, 20262.762.852.742.822.82974.09K
Sep 30, 20262.782.822.742.752.75854.02K
Sep 29, 20262.772.832.752.752.75360.81K
Sep 28, 20262.802.852.782.802.80721.73K
Sep 25, 20262.912.922.772.802.80892.08K
Sep 24, 20262.882.922.852.892.89643.08K
Sep 23, 20262.912.952.822.882.881.53M
Sep 22, 20262.962.972.882.922.921.06M
Sep 21, 20263.123.132.972.972.972.13M
Sep 18, 20263.103.203.063.113.112.99M
Sep 17, 20263.033.103.033.073.072.73M
Sep 16, 20263.013.072.972.992.991.50M
Sep 15, 20262.953.032.942.992.991.72M
Sep 14, 20262.922.982.902.962.961.08M
Sep 11, 20262.943.032.922.972.971.22M
Sep 10, 20262.912.962.892.922.92497.77K
Sep 9, 20262.982.982.892.922.92694.30K
Sep 8, 20263.023.032.912.962.96905.17K
Sep 4, 20263.003.052.973.013.011.56M
Sep 3, 20263.013.092.942.972.973.37M
Sep 2, 20262.773.022.773.013.013.15M
Sep 1, 20262.742.772.702.752.75461.79K
Aug 31, 20262.772.772.712.732.73897.86K
Aug 28, 20262.702.792.702.782.781.01M
Aug 27, 20262.652.732.652.692.69723.33K
Aug 26, 20262.742.742.662.672.67606.86K
Aug 25, 20262.702.752.682.752.751.47M
Aug 24, 20262.772.772.682.702.701.05M
Aug 21, 20262.682.752.662.712.711.92M
Aug 20, 20262.632.692.622.652.64847.10K
Aug 19, 20262.682.692.612.652.64485.23K
Aug 18, 20262.622.762.562.652.641.15M
Aug 17, 20262.652.732.622.662.651.87M
Aug 14, 20262.502.512.442.482.47481.24K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.