Mitsui O.S.K. Lines, Ltd. (MSLOY)
OTCMKTS
· Delayed Price · Currency is USD
17.72
+0.25 (1.42%)
Apr 24, 2025, 3:55 PM EDT
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.52 | 17.90 | 17.17 | 17.90 | - | 2.84% | 329 |
| Apr 23, 2025 | 17.51 | 17.63 | 17.01 | 17.41 | 17.41 | -0.62% | 7,577 |
| Apr 22, 2025 | 17.80 | 17.80 | 17.46 | 17.51 | 17.51 | 1.41% | 21,277 |
| Apr 21, 2025 | 17.33 | 17.38 | 17.22 | 17.27 | 17.27 | 1.71% | 13,889 |
| Apr 17, 2025 | 16.39 | 17.15 | 16.39 | 16.98 | 16.98 | 1.56% | 14,851 |
| Apr 16, 2025 | 16.96 | 16.96 | 16.72 | 16.72 | 16.72 | -3.74% | 12,265 |
| Apr 15, 2025 | 16.68 | 17.73 | 16.68 | 17.37 | 17.37 | -0.46% | 15,358 |
| Apr 14, 2025 | 18.07 | 18.07 | 17.32 | 17.45 | 17.45 | -0.57% | 63,977 |
| Apr 11, 2025 | 16.85 | 17.55 | 16.85 | 17.55 | 17.55 | 6.04% | 84,112 |
| Apr 10, 2025 | 17.46 | 17.46 | 16.33 | 16.55 | 16.55 | -1.43% | 88,818 |
| Apr 9, 2025 | 15.44 | 17.14 | 15.44 | 16.79 | 16.79 | 3.07% | 117,965 |
| Apr 8, 2025 | 16.80 | 16.80 | 16.08 | 16.29 | 16.29 | 3.23% | 95,823 |
| Apr 7, 2025 | 15.62 | 16.17 | 15.48 | 15.78 | 15.78 | 0.13% | 80,175 |
| Apr 4, 2025 | 16.23 | 16.23 | 15.76 | 15.76 | 15.76 | -4.25% | 46,191 |
| Apr 3, 2025 | 16.53 | 16.61 | 16.36 | 16.46 | 16.46 | -4.63% | 21,157 |
| Apr 2, 2025 | 18.05 | 18.05 | 17.25 | 17.26 | 17.26 | -0.75% | 8,259 |
| Apr 1, 2025 | 17.64 | 17.64 | 17.28 | 17.39 | 17.39 | 0.12% | 28,373 |
| Mar 31, 2025 | 17.28 | 17.38 | 17.27 | 17.37 | 17.37 | -5.55% | 17,409 |
| Mar 28, 2025 | 17.47 | 18.39 | 17.20 | 18.39 | 18.39 | 1.43% | 19,761 |
| Mar 27, 2025 | 18.25 | 18.25 | 18.12 | 18.13 | 18.13 | -0.98% | 7,037 |
| Mar 26, 2025 | 18.35 | 18.45 | 18.31 | 18.31 | 18.31 | -0.22% | 5,560 |
| Mar 25, 2025 | 18.35 | 18.40 | 18.26 | 18.35 | 18.35 | 0.82% | 20,915 |
| Mar 24, 2025 | 18.31 | 18.36 | 18.20 | 18.20 | 18.20 | -0.22% | 10,694 |
| Mar 21, 2025 | 18.35 | 18.45 | 18.21 | 18.24 | 18.24 | -1.46% | 6,578 |
| Mar 20, 2025 | 18.37 | 18.51 | 18.30 | 18.51 | 18.51 | 0.27% | 4,156 |
| Mar 19, 2025 | 18.35 | 18.51 | 18.29 | 18.46 | 18.46 | 0.60% | 3,748 |
| Mar 18, 2025 | 19.10 | 19.10 | 18.23 | 18.35 | 18.35 | -3.78% | 5,762 |
| Mar 17, 2025 | 18.73 | 19.10 | 18.43 | 19.07 | 19.07 | 2.42% | 12,153 |
| Mar 14, 2025 | 18.35 | 18.67 | 18.21 | 18.62 | 18.62 | 0.78% | 10,562 |
| Mar 13, 2025 | 18.00 | 18.61 | 18.00 | 18.48 | 18.48 | 0.30% | 5,708 |
| Mar 12, 2025 | 18.16 | 18.42 | 18.08 | 18.42 | 18.42 | -0.91% | 7,433 |
| Mar 11, 2025 | 18.64 | 18.67 | 18.50 | 18.59 | 18.59 | -0.59% | 63,427 |
| Mar 10, 2025 | 18.81 | 18.81 | 18.66 | 18.70 | 18.70 | -1.37% | 16,963 |
| Mar 7, 2025 | 18.60 | 18.97 | 18.60 | 18.96 | 18.96 | 1.39% | 7,338 |
| Mar 6, 2025 | 18.83 | 18.87 | 18.70 | 18.70 | 18.70 | -1.03% | 17,363 |
| Mar 5, 2025 | 18.85 | 18.92 | 18.85 | 18.90 | 18.90 | 1.64% | 6,113 |
| Mar 4, 2025 | 19.17 | 19.17 | 18.57 | 18.59 | 18.59 | - | 26,891 |
| Mar 3, 2025 | 18.94 | 19.23 | 18.58 | 18.59 | 18.59 | 0.16% | 40,444 |
| Feb 28, 2025 | 18.25 | 18.56 | 18.25 | 18.56 | 18.56 | -0.32% | 25,803 |
| Feb 27, 2025 | 18.29 | 18.62 | 17.96 | 18.62 | 18.62 | 0.57% | 4,713 |
| Feb 26, 2025 | 18.30 | 18.57 | 18.21 | 18.51 | 18.51 | 0.67% | 11,088 |
| Feb 25, 2025 | 18.50 | 18.84 | 18.31 | 18.39 | 18.39 | 2.22% | 29,010 |
| Feb 24, 2025 | 17.97 | 18.03 | 17.86 | 17.99 | 17.99 | -0.11% | 12,719 |
| Feb 21, 2025 | 18.04 | 18.05 | 18.00 | 18.01 | 18.01 | -1.75% | 11,669 |
| Feb 20, 2025 | 18.48 | 19.06 | 18.31 | 18.33 | 18.33 | 0.55% | 10,135 |
| Feb 19, 2025 | 18.04 | 18.23 | 18.04 | 18.23 | 18.23 | 0.55% | 28,489 |
| Feb 18, 2025 | 18.50 | 18.50 | 18.10 | 18.13 | 18.13 | 0.11% | 13,702 |
| Feb 14, 2025 | 18.10 | 18.20 | 18.05 | 18.11 | 18.11 | -3.00% | 39,857 |
| Feb 13, 2025 | 18.67 | 18.67 | 18.15 | 18.67 | 18.67 | 3.90% | 3,721 |
| Feb 12, 2025 | 17.81 | 17.97 | 17.79 | 17.97 | 17.97 | 1.01% | 4,925 |