Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overseas Shipholding Group Inc (NY: OSG )

8.450 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.340 2.350 2.232 2.252 455,241 -0.08(-3.36%)
Dec 30, 2019 2.330 2.438 2.320 2.330 221,360 +0.01(+0.42%)
Dec 27, 2019 2.350 2.389 2.227 2.320 575,154 -0.07(-2.87%)
Dec 26, 2019 2.350 2.503 2.350 2.389 366,021 +0.01(+0.41%)
Dec 24, 2019 2.575 2.623 2.340 2.379 465,353 -0.22(-8.30%)
Dec 23, 2019 2.399 2.658 2.399 2.594 531,424 +0.16(+6.43%)
Dec 20, 2019 2.340 2.497 2.330 2.438 1,874,384 +0.10(+4.18%)
Dec 19, 2019 2.281 2.438 2.281 2.340 508,797 +0.06(+2.57%)
Dec 18, 2019 2.046 2.330 2.032 2.281 601,557 +0.22(+10.43%)
Dec 17, 2019 1.958 2.076 1.938 2.066 371,564 +0.12(+6.03%)
Dec 16, 2019 1.870 2.115 1.841 1.948 1,052,813 +0.14(+7.57%)
Dec 13, 2019 1.752 1.821 1.733 1.811 600,689 +0.06(+3.35%)
Dec 12, 2019 1.752 1.772 1.704 1.752 358,676 +0.00(+0.00%)
Dec 11, 2019 1.792 1.792 1.733 1.752 123,748 -0.04(-2.19%)
Dec 10, 2019 1.752 1.801 1.743 1.792 118,482 +0.04(+2.24%)
Dec 09, 2019 1.762 1.792 1.743 1.752 71,153 +0.00(+0.00%)
Dec 06, 2019 1.704 1.797 1.698 1.752 340,435 +0.06(+3.47%)
Dec 05, 2019 1.684 1.704 1.674 1.694 214,599 +0.01(+0.58%)
Dec 04, 2019 1.752 1.772 1.684 1.684 431,887 -0.07(-3.91%)
Dec 03, 2019 1.704 1.762 1.684 1.752 207,906 +0.03(+1.70%)
Dec 02, 2019 1.762 1.782 1.704 1.723 272,238 +0.01(+0.57%)
Nov 29, 2019 1.723 1.743 1.694 1.713 53,726 -0.01(-0.57%)
Nov 27, 2019 1.713 1.743 1.684 1.723 315,308 +0.02(+1.15%)
Nov 26, 2019 1.694 1.748 1.694 1.704 385,349 -0.01(-0.57%)
Nov 25, 2019 1.713 1.782 1.704 1.713 358,811 -0.05(-2.78%)
Nov 22, 2019 1.772 1.782 1.704 1.762 177,826 +0.00(+0.00%)
Nov 21, 2019 1.792 1.792 1.733 1.762 120,649 -0.01(-0.55%)
Nov 20, 2019 1.733 1.811 1.733 1.772 319,236 +0.03(+1.69%)
Nov 19, 2019 1.713 1.772 1.689 1.743 212,233 +0.03(+1.71%)
Nov 18, 2019 1.743 1.782 1.684 1.713 524,300 -0.04(-2.23%)
Nov 15, 2019 1.801 1.811 1.743 1.752 142,486 -0.05(-2.72%)
Nov 14, 2019 1.752 1.811 1.733 1.801 138,667 +0.05(+2.79%)
Nov 13, 2019 1.841 1.860 1.752 1.752 244,411 -0.10(-5.29%)
Nov 12, 2019 1.841 1.880 1.792 1.850 279,211 +0.02(+1.07%)
Nov 11, 2019 1.743 1.917 1.743 1.831 343,716 +0.09(+5.06%)
Nov 08, 2019 1.655 1.811 1.655 1.743 612,333 +0.08(+4.71%)
Nov 07, 2019 1.704 1.704 1.645 1.664 295,601 -0.03(-1.73%)
Nov 06, 2019 1.704 1.713 1.674 1.694 73,596 -0.02(-1.14%)
Nov 05, 2019 1.752 1.811 1.713 1.713 167,537 -0.01(-0.57%)
Nov 04, 2019 1.713 1.811 1.699 1.723 546,381 +0.03(+1.73%)
Nov 01, 2019 1.615 1.713 1.596 1.694 353,406 +0.10(+6.13%)
Oct 31, 2019 1.606 1.625 1.586 1.596 406,341 -0.03(-1.81%)
Oct 30, 2019 1.645 1.655 1.601 1.625 164,113 -0.03(-1.78%)
Oct 29, 2019 1.704 1.713 1.645 1.655 253,013 -0.03(-1.74%)
Oct 28, 2019 1.694 1.713 1.684 1.684 104,519 +0.01(+0.58%)
Oct 25, 2019 1.655 1.713 1.625 1.674 192,841 +0.03(+1.79%)
Oct 24, 2019 1.792 1.801 1.635 1.645 355,160 -0.15(-8.20%)
Oct 23, 2019 1.792 1.801 1.772 1.792 194,171 +0.00(+0.00%)
Oct 22, 2019 1.713 1.811 1.713 1.792 161,232 +0.07(+3.98%)
Oct 21, 2019 1.733 1.734 1.704 1.723 161,275 +0.02(+1.15%)
Oct 18, 2019 1.733 1.733 1.694 1.704 168,736 -0.04(-2.25%)
Oct 17, 2019 1.684 1.743 1.664 1.743 233,889 +0.08(+4.71%)
Oct 16, 2019 1.713 1.734 1.664 1.664 142,754 -0.05(-2.86%)
Oct 15, 2019 1.743 1.772 1.704 1.713 128,877 -0.01(-0.57%)
Oct 14, 2019 1.772 1.792 1.723 1.723 153,253 -0.05(-2.76%)
Oct 11, 2019 1.723 1.850 1.723 1.772 1,298,310 +0.05(+2.84%)
Oct 10, 2019 1.713 1.782 1.674 1.723 254,656 +0.02(+1.15%)
Oct 09, 2019 1.713 1.743 1.684 1.704 365,466 +0.01(+0.58%)
Oct 08, 2019 1.792 1.792 1.684 1.694 193,990 -0.09(-4.95%)
Oct 07, 2019 1.704 1.826 1.664 1.782 312,804 +0.07(+4.00%)
Oct 04, 2019 1.576 1.713 1.566 1.713 312,244 +0.15(+9.37%)
Oct 03, 2019 1.596 1.596 1.478 1.566 429,296 -0.04(-2.44%)
Oct 02, 2019 1.645 1.645 1.576 1.606 335,661 -0.06(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.