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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2020 2.271 2.281 2.056 2.222 551,413 -0.07(-2.99%)
Mar 30, 2020 2.134 2.320 2.046 2.291 597,760 +0.24(+11.96%)
Mar 27, 2020 2.105 2.262 2.036 2.046 391,709 -0.22(-9.52%)
Mar 26, 2020 2.193 2.315 2.066 2.262 517,762 +0.11(+5.00%)
Mar 25, 2020 2.046 2.222 1.929 2.154 532,423 +0.12(+5.77%)
Mar 24, 2020 1.801 2.036 1.801 2.036 418,077 +0.21(+11.23%)
Mar 23, 2020 2.017 2.017 1.733 1.831 656,709 -0.12(-6.03%)
Mar 20, 2020 1.899 2.027 1.782 1.948 652,372 +0.08(+4.19%)
Mar 19, 2020 1.841 1.987 1.792 1.870 444,387 +0.02(+1.06%)
Mar 18, 2020 1.860 1.899 1.689 1.850 513,753 -0.12(-5.97%)
Mar 17, 2020 1.899 2.017 1.782 1.968 527,479 +0.09(+4.69%)
Mar 16, 2020 2.183 2.242 1.870 1.880 643,861 -0.49(-20.66%)
Mar 13, 2020 2.027 2.369 2.007 2.369 1,070,434 +0.51(+27.37%)
Mar 12, 2020 1.919 1.938 1.772 1.860 527,402 -0.16(-7.77%)
Mar 11, 2020 2.105 2.173 1.958 2.017 392,771 -0.19(-8.44%)
Mar 10, 2020 2.154 2.222 1.772 2.203 829,987 +0.15(+7.14%)
Mar 09, 2020 1.919 2.134 1.860 2.056 391,086 -0.23(-9.87%)
Mar 06, 2020 2.311 2.389 2.183 2.281 700,072 -0.18(-7.17%)
Mar 05, 2020 1.938 2.497 1.880 2.457 2,399,539 +0.55(+28.72%)
Mar 04, 2020 1.850 1.955 1.821 1.909 385,500 +0.06(+3.17%)
Mar 03, 2020 1.772 1.919 1.752 1.850 503,293 +0.06(+3.28%)
Mar 02, 2020 1.704 1.801 1.645 1.792 293,674 +0.11(+6.40%)
Feb 28, 2020 1.664 1.723 1.576 1.684 546,554 -0.02(-1.15%)
Feb 27, 2020 1.694 1.782 1.596 1.704 424,916 +0.00(+0.00%)
Feb 26, 2020 1.723 1.772 1.704 1.704 214,377 -0.02(-1.14%)
Feb 25, 2020 1.821 1.870 1.723 1.723 343,038 -0.08(-4.35%)
Feb 24, 2020 1.890 1.890 1.782 1.801 253,267 -0.15(-7.54%)
Feb 21, 2020 2.007 2.007 1.933 1.948 208,469 -0.03(-1.49%)
Feb 20, 2020 1.968 1.987 1.938 1.978 95,022 +0.00(+0.00%)
Feb 19, 2020 2.056 2.076 1.958 1.978 231,234 -0.04(-1.94%)
Feb 18, 2020 2.027 2.071 1.987 2.017 235,558 -0.06(-2.83%)
Feb 14, 2020 2.125 2.125 2.036 2.076 159,543 -0.05(-2.30%)
Feb 13, 2020 2.115 2.154 2.066 2.125 215,187 -0.03(-1.36%)
Feb 12, 2020 2.046 2.428 1.987 2.154 1,067,931 +0.19(+9.45%)
Feb 11, 2020 1.684 1.997 1.674 1.968 614,218 +0.30(+18.24%)
Feb 10, 2020 1.723 1.723 1.635 1.664 191,024 -0.05(-2.86%)
Feb 07, 2020 1.723 1.723 1.664 1.713 286,198 -0.01(-0.57%)
Feb 06, 2020 1.792 1.792 1.723 1.723 188,016 -0.07(-3.83%)
Feb 05, 2020 1.782 1.811 1.743 1.792 138,889 +0.04(+2.24%)
Feb 04, 2020 1.831 1.841 1.752 1.752 273,153 -0.05(-2.72%)
Feb 03, 2020 1.762 1.801 1.704 1.801 245,310 +0.06(+3.37%)
Jan 31, 2020 1.811 1.831 1.713 1.743 397,327 -0.08(-4.30%)
Jan 30, 2020 1.772 1.831 1.733 1.821 220,444 +0.04(+2.20%)
Jan 29, 2020 1.821 1.841 1.772 1.782 154,808 -0.01(-0.55%)
Jan 28, 2020 1.811 1.811 1.772 1.792 212,105 +0.00(+0.00%)
Jan 27, 2020 1.811 1.841 1.782 1.792 213,894 -0.06(-3.17%)
Jan 24, 2020 1.919 1.948 1.801 1.850 351,364 -0.11(-5.50%)
Jan 23, 2020 1.997 2.007 1.948 1.958 167,151 -0.07(-3.38%)
Jan 22, 2020 1.987 2.035 1.948 2.027 181,363 +0.07(+3.50%)
Jan 21, 2020 1.978 2.027 1.938 1.958 285,147 -0.02(-0.99%)
Jan 17, 2020 2.007 2.007 1.938 1.978 370,872 +0.00(+0.00%)
Jan 16, 2020 1.987 2.007 1.938 1.978 215,280 +0.02(+1.00%)
Jan 15, 2020 2.066 2.085 1.919 1.958 471,010 -0.09(-4.31%)
Jan 14, 2020 2.105 2.125 2.046 2.046 345,849 -0.06(-2.79%)
Jan 13, 2020 2.105 2.144 2.036 2.105 551,514 +0.00(+0.00%)
Jan 10, 2020 2.154 2.183 2.105 2.105 364,233 -0.05(-2.27%)
Jan 09, 2020 2.203 2.262 2.154 2.154 210,714 -0.04(-1.79%)
Jan 08, 2020 2.203 2.262 2.164 2.193 261,487 +0.00(+0.00%)
Jan 07, 2020 2.173 2.281 2.173 2.193 174,682 +0.01(+0.45%)
Jan 06, 2020 2.203 2.213 2.134 2.183 424,319 +0.01(+0.45%)
Jan 03, 2020 2.252 2.291 2.173 2.173 243,809 -0.10(-4.31%)
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.