MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSHG — Performance Shipping Inc. Common Shares
NasdaqPerformance Shipping Inc. Common Shares
$1.66
-0.04(-2.35%)
- O
- 1.66
- H
- 1.71
- L
- 1.66
- V
- 47.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.66
Period Return+21.17%
Period High$2.58
Period Low$1.31
Avg Daily Volume98.2K
Total Trading Days365
PSHG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.66 | $1.71 | $1.66 | $1.66 | $-0.04 | -2.35% | 47,576 | $1.67 | $1.66 $1.71 |
| Oct 6, 2026 | $1.72 | $1.72 | $1.69 | $1.70 | +$0.00 | +0.00% | 40,334 | $1.71 | $1.69 $1.72 |
| Oct 5, 2026 | $1.72 | $1.72 | $1.68 | $1.70 | +$0.01 | +0.59% | 37,920 | $1.69 | $1.68 $1.72 |
| Oct 2, 2026 | $1.80 | $1.80 | $1.62 | $1.69 | $-0.06 | -3.43% | 170,306 | $1.69 | $1.62 $1.80 |
| Oct 1, 2026 | $1.76 | $1.77 | $1.69 | $1.75 | +$0.00 | +0.00% | 27,483 | $1.73 | $1.69 $1.77 |
| Sep 30, 2026 | $1.75 | $1.80 | $1.75 | $1.75 | $-0.01 | -0.28% | 34,794 | $1.76 | $1.75 $1.80 |
| Sep 29, 2026 | $1.70 | $1.78 | $1.70 | $1.76 | +$0.00 | +0.00% | 13,848 | $1.75 | $1.70 $1.78 |
| Sep 28, 2026 | $1.76 | $1.80 | $1.70 | $1.76 | $-0.02 | -0.85% | 85,992 | $1.76 | $1.70 $1.80 |
| Sep 25, 2026 | $1.76 | $1.79 | $1.75 | $1.77 | +$0.01 | +0.57% | 8,230 | $1.77 | $1.75 $1.79 |
| Sep 24, 2026 | $1.79 | $1.79 | $1.75 | $1.76 | $-0.04 | -2.22% | 15,870 | $1.77 | $1.75 $1.79 |
| Sep 23, 2026 | $1.80 | $1.88 | $1.78 | $1.80 | $-0.02 | -1.10% | 24,633 | $1.81 | $1.78 $1.88 |
| Sep 22, 2026 | $1.82 | $1.85 | $1.80 | $1.82 | $-0.03 | -1.62% | 46,063 | $1.82 | $1.80 $1.85 |
| Sep 21, 2026 | $1.89 | $1.97 | $1.83 | $1.85 | $-0.02 | -1.07% | 145,145 | $1.91 | $1.83 $1.97 |
| Sep 18, 2026 | $1.91 | $1.92 | $1.79 | $1.87 | $-0.04 | -2.09% | 55,578 | $1.84 | $1.79 $1.92 |
| Sep 17, 2026 | $1.75 | $1.94 | $1.74 | $1.91 | +$0.20 | +11.70% | 256,399 | $1.84 | $1.74 $1.94 |
| Sep 16, 2026 | $1.74 | $1.75 | $1.67 | $1.71 | $-0.01 | -0.58% | 124,047 | $1.71 | $1.67 $1.75 |
| Sep 15, 2026 | $1.70 | $1.76 | $1.66 | $1.72 | +$0.05 | +2.99% | 49,402 | $1.70 | $1.66 $1.76 |
| Sep 14, 2026 | $1.70 | $1.72 | $1.64 | $1.67 | $-0.01 | -0.60% | 159,065 | $1.66 | $1.64 $1.72 |
| Sep 11, 2026 | $1.68 | $1.70 | $1.67 | $1.68 | $-0.02 | -1.18% | 37,341 | $1.68 | $1.67 $1.70 |
| Sep 10, 2026 | $1.69 | $1.71 | $1.65 | $1.70 | +$0.00 | +0.00% | 27,002 | $1.68 | $1.65 $1.71 |
| Sep 9, 2026 | $1.75 | $1.75 | $1.65 | $1.70 | $-0.03 | -1.73% | 25,817 | $1.70 | $1.65 $1.75 |
| Sep 8, 2026 | $1.72 | $1.74 | $1.65 | $1.73 | +$0.04 | +2.37% | 82,742 | $1.71 | $1.65 $1.74 |
| Sep 4, 2026 | $1.71 | $1.73 | $1.69 | $1.69 | $-0.01 | -0.59% | 32,497 | $1.70 | $1.69 $1.73 |
| Sep 3, 2026 | $1.76 | $1.77 | $1.68 | $1.70 | $-0.04 | -2.30% | 29,229 | $1.71 | $1.68 $1.77 |
| Sep 2, 2026 | $1.76 | $1.76 | $1.69 | $1.74 | +$0.02 | +1.16% | 18,817 | $1.74 | $1.69 $1.76 |
| Sep 1, 2026 | $1.69 | $1.73 | $1.69 | $1.72 | +$0.02 | +1.18% | 46,729 | $1.72 | $1.69 $1.73 |
| Aug 31, 2026 | $1.69 | $1.75 | $1.68 | $1.70 | +$0.02 | +1.19% | 76,464 | $1.70 | $1.68 $1.75 |
| Aug 28, 2026 | $1.67 | $1.70 | $1.67 | $1.68 | $-0.03 | -1.47% | 74,827 | $1.68 | $1.67 $1.70 |
| Aug 27, 2026 | $1.72 | $1.74 | $1.68 | $1.71 | $-0.01 | -0.29% | 22,614 | $1.69 | $1.68 $1.74 |
| Aug 26, 2026 | $1.67 | $1.75 | $1.67 | $1.71 | +$0.02 | +1.18% | 23,200 | $1.73 | $1.67 $1.75 |