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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INSW — International Seaways, Inc. Common Stock
NYSEInternational Seaways, Inc. Common Stock
$116.60
+0.79(+0.68%)
- O
- 119.49
- H
- 120.00
- L
- 112.63
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$116.60
Period Return+260.66%
Period High$120.00
Period Low$31.49
Avg Daily Volume585.7K
Total Trading Days365
INSW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $119.49 | $120.00 | $112.63 | $116.60 | +$0.79 | +0.68% | 1,086,191 | $116.57 | $112.63 $120.00 |
| Oct 2, 2026 | $113.40 | $116.13 | $112.70 | $115.81 | +$1.21 | +1.06% | 765,661 | $115.03 | $112.70 $116.13 |
| Oct 1, 2026 | $109.50 | $114.73 | $109.20 | $114.60 | +$4.46 | +4.05% | 608,418 | $113.71 | $109.20 $114.73 |
| Sep 30, 2026 | $112.05 | $114.79 | $109.88 | $110.14 | $-0.10 | -0.09% | 857,157 | $110.96 | $109.88 $114.79 |
| Sep 29, 2026 | $107.00 | $110.96 | $106.77 | $110.24 | +$1.93 | +1.78% | 469,916 | $109.92 | $106.77 $110.96 |
| Sep 28, 2026 | $107.65 | $109.32 | $106.80 | $108.31 | +$2.67 | +2.53% | 678,657 | $108.12 | $106.80 $109.32 |
| Sep 25, 2026 | $104.71 | $107.50 | $103.50 | $105.64 | +$0.79 | +0.75% | 498,408 | $105.70 | $103.50 $107.50 |
| Sep 24, 2026 | $101.84 | $105.99 | $100.77 | $104.85 | +$2.89 | +2.83% | 786,978 | $104.76 | $100.77 $105.99 |
| Sep 23, 2026 | $104.00 | $104.24 | $99.45 | $101.96 | $-1.99 | -1.91% | 601,774 | $101.87 | $99.45 $104.24 |
| Sep 22, 2026 | $104.71 | $106.50 | $102.23 | $103.95 | $-5.15 | -4.72% | 1,007,165 | $104.69 | $102.23 $106.50 |
| Sep 21, 2026 | $109.01 | $112.82 | $107.56 | $109.10 | $-2.05 | -1.84% | 889,543 | $109.91 | $107.56 $112.82 |
| Sep 18, 2026 | $112.18 | $113.14 | $109.31 | $111.15 | +$0.62 | +0.56% | 1,799,469 | $111.05 | $109.31 $113.14 |
| Sep 17, 2026 | $109.13 | $113.13 | $108.40 | $110.53 | +$1.15 | +1.05% | 659,313 | $111.19 | $108.40 $113.13 |
| Sep 16, 2026 | $108.00 | $111.94 | $107.59 | $109.38 | +$1.64 | +1.52% | 810,425 | $110.39 | $107.59 $111.94 |
| Sep 15, 2026 | $105.80 | $109.80 | $105.29 | $107.74 | +$1.90 | +1.80% | 1,045,923 | $108.08 | $105.29 $109.80 |
| Sep 14, 2026 | $103.65 | $106.70 | $102.61 | $105.84 | +$2.19 | +2.11% | 972,904 | $105.17 | $102.61 $106.70 |
| Sep 11, 2026 | $101.88 | $105.00 | $101.56 | $103.65 | +$1.51 | +1.48% | 1,029,556 | $103.42 | $101.56 $105.00 |
| Sep 10, 2026 | $99.94 | $102.24 | $99.62 | $102.14 | $-2.48 | -2.37% | 544,528 | $101.40 | $99.62 $102.24 |
| Sep 9, 2026 | $104.50 | $105.67 | $103.00 | $104.62 | +$0.81 | +0.78% | 644,722 | $104.66 | $103.00 $105.67 |
| Sep 8, 2026 | $105.69 | $106.73 | $102.89 | $103.81 | $-0.69 | -0.66% | 828,608 | $104.06 | $102.89 $106.73 |
| Sep 4, 2026 | $102.21 | $105.50 | $102.21 | $104.50 | +$2.26 | +2.21% | 741,540 | $104.06 | $102.21 $105.50 |
| Sep 3, 2026 | $101.98 | $103.03 | $100.10 | $102.24 | +$1.05 | +1.04% | 558,402 | $101.90 | $100.10 $103.03 |
| Sep 2, 2026 | $99.82 | $101.55 | $99.12 | $101.19 | +$1.43 | +1.43% | 601,118 | $100.70 | $99.12 $101.55 |
| Sep 1, 2026 | $100.36 | $102.10 | $98.89 | $99.76 | +$1.12 | +1.14% | 577,939 | $100.06 | $98.89 $102.10 |
| Aug 31, 2026 | $101.66 | $101.66 | $97.64 | $98.64 | $-0.17 | -0.17% | 841,687 | $98.60 | $97.64 $101.66 |
| Aug 28, 2026 | $99.28 | $101.20 | $98.41 | $98.81 | $-0.45 | -0.45% | 463,762 | $99.23 | $98.41 $101.20 |
| Aug 27, 2026 | $95.08 | $100.09 | $94.30 | $99.26 | +$5.59 | +5.97% | 551,657 | $99.30 | $94.30 $100.09 |
| Aug 26, 2026 | $97.34 | $97.34 | $93.14 | $93.67 | $-5.38 | -5.43% | 616,622 | $94.26 | $93.14 $97.34 |
| Aug 25, 2026 | $99.45 | $100.21 | $98.47 | $99.05 | $-0.90 | -0.90% | 357,994 | $99.17 | $98.47 $100.21 |
| Aug 24, 2026 | $99.01 | $101.14 | $99.01 | $99.95 | +$0.43 | +0.43% | 407,708 | $100.01 | $99.01 $101.14 |