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

Overseas Shipholding Group Inc (NY: OSG )

8.410 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2018 1.870 1.870 1.733 1.733 368,150 -0.12(-6.35%)
Feb 27, 2018 1.850 1.899 1.822 1.850 233,437 -0.02(-1.05%)
Feb 26, 2018 1.850 1.870 1.801 1.870 155,779 +0.05(+2.69%)
Feb 23, 2018 1.772 1.821 1.723 1.821 156,429 +0.06(+3.33%)
Feb 22, 2018 1.958 1.958 1.748 1.762 374,011 -0.19(-9.55%)
Feb 21, 2018 1.958 1.968 1.899 1.948 819,803 -0.02(-0.99%)
Feb 20, 2018 1.997 2.017 1.938 1.968 321,639 -0.04(-1.95%)
Feb 16, 2018 2.007 2.007 2.007 0 +0.07(+3.54%)
Feb 15, 2018 1.899 1.938 1.899 1.938 433,334 +0.04(+2.06%)
Feb 14, 2018 1.772 1.899 1.762 1.899 388,418 +0.11(+6.01%)
Feb 13, 2018 1.762 1.792 1.762 1.792 194,963 +0.00(+0.00%)
Feb 12, 2018 1.821 1.850 1.704 1.792 466,827 -0.02(-1.08%)
Feb 09, 2018 1.684 1.831 1.664 1.811 760,262 +0.15(+8.82%)
Feb 08, 2018 1.811 1.831 1.635 1.664 875,212 -0.15(-8.11%)
Feb 07, 2018 1.850 1.850 1.772 1.811 565,082 -0.04(-2.12%)
Feb 06, 2018 1.899 1.938 1.772 1.850 854,999 -0.09(-4.55%)
Feb 05, 2018 2.017 2.032 1.919 1.938 791,471 -0.10(-4.81%)
Feb 02, 2018 2.056 2.085 2.017 2.036 624,671 -0.02(-0.95%)
Feb 01, 2018 2.095 2.193 2.032 2.056 1,041,605 -0.01(-0.47%)
Jan 31, 2018 2.027 2.154 2.027 2.066 957,938 +0.07(+3.43%)
Jan 30, 2018 2.203 2.213 1.987 1.997 1,432,540 -0.22(-9.73%)
Jan 29, 2018 2.340 2.369 2.203 2.213 511,321 -0.13(-5.44%)
Jan 26, 2018 2.399 2.399 2.271 2.340 463,464 -0.05(-2.05%)
Jan 25, 2018 2.448 2.467 2.379 2.389 447,322 -0.06(-2.40%)
Jan 24, 2018 2.467 2.516 2.399 2.448 577,248 -0.01(-0.40%)
Jan 23, 2018 2.487 2.521 2.399 2.457 718,348 +0.00(+0.00%)
Jan 22, 2018 2.624 2.653 2.448 2.457 664,515 -0.20(-7.38%)
Jan 19, 2018 2.643 2.761 2.585 2.653 784,991 +0.01(+0.37%)
Jan 18, 2018 2.722 2.741 2.604 2.643 503,549 -0.11(-3.91%)
Jan 17, 2018 2.575 2.780 2.536 2.751 513,271 +0.20(+7.66%)
Jan 16, 2018 2.702 2.780 2.546 2.555 631,760 -0.13(-4.74%)
Jan 12, 2018 2.683 2.683 2.683 0 -0.19(-6.48%)
Jan 11, 2018 2.869 2.986 2.820 2.869 760,730 +0.00(+0.00%)
Jan 10, 2018 2.771 2.927 2.741 2.869 864,164 +0.08(+2.81%)
Jan 09, 2018 2.800 2.883 2.741 2.790 493,777 -0.02(-0.70%)
Jan 08, 2018 2.761 2.869 2.643 2.810 577,189 +0.06(+2.14%)
Jan 05, 2018 2.810 2.839 2.712 2.751 380,654 -0.05(-1.75%)
Jan 04, 2018 2.771 2.839 2.722 2.800 421,498 +0.06(+2.14%)
Jan 03, 2018 2.673 2.800 2.634 2.741 521,269 +0.03(+1.08%)
Jan 02, 2018 2.683 2.746 2.639 2.712 336,037 +0.03(+1.10%)
Dec 29, 2017 2.683 2.683 2.683 0 -0.07(-2.49%)
Dec 28, 2017 2.653 2.800 2.643 2.751 950,411 +0.10(+3.69%)
Dec 27, 2017 2.634 2.732 2.634 2.653 338,759 +0.00(+0.00%)
Dec 26, 2017 2.546 2.692 2.546 2.653 368,080 +0.10(+3.83%)
Dec 22, 2017 2.506 2.643 2.428 2.555 718,999 +0.09(+3.57%)
Dec 21, 2017 2.438 2.531 2.320 2.467 946,254 +0.09(+3.70%)
Dec 20, 2017 2.232 2.404 2.173 2.379 679,872 +0.18(+8.00%)
Dec 19, 2017 2.262 2.271 2.145 2.203 782,102 -0.03(-1.32%)
Dec 18, 2017 2.340 2.418 2.193 2.232 751,758 -0.11(-4.60%)
Dec 15, 2017 2.418 2.506 2.330 2.340 1,203,674 -0.09(-3.63%)
Dec 14, 2017 2.428 2.536 2.408 2.428 359,338 -0.02(-0.80%)
Dec 13, 2017 2.408 2.487 2.369 2.448 602,179 +0.07(+2.88%)
Dec 12, 2017 2.565 2.575 2.359 2.379 689,597 -0.19(-7.25%)
Dec 11, 2017 2.506 2.565 2.467 2.565 267,215 +0.08(+3.15%)
Dec 08, 2017 2.536 2.609 2.467 2.487 358,138 -0.01(-0.39%)
Dec 07, 2017 2.467 2.692 2.418 2.497 527,005 +0.06(+2.41%)
Dec 06, 2017 2.771 2.771 2.379 2.438 627,097 -0.36(-12.94%)
Dec 05, 2017 2.839 2.927 2.780 2.800 484,935 -0.08(-2.72%)
Dec 04, 2017 2.908 3.182 2.839 2.878 860,753 -0.03(-1.01%)
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.