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 (%)
Jun 28, 2019 1.821 1.978 1.821 1.841 1,336,613 +0.02(+1.08%)
Jun 27, 2019 1.723 1.821 1.723 1.821 335,440 +0.10(+5.68%)
Jun 26, 2019 1.684 1.772 1.674 1.723 560,768 +0.05(+2.92%)
Jun 25, 2019 1.635 1.684 1.606 1.674 285,573 +0.04(+2.40%)
Jun 24, 2019 1.635 1.655 1.606 1.635 302,887 +0.00(+0.00%)
Jun 21, 2019 1.635 1.664 1.615 1.635 597,829 -0.02(-1.18%)
Jun 20, 2019 1.635 1.704 1.606 1.655 152,962 +0.04(+2.42%)
Jun 19, 2019 1.615 1.645 1.596 1.615 225,487 +0.00(+0.00%)
Jun 18, 2019 1.625 1.684 1.606 1.615 208,252 +0.00(+0.00%)
Jun 17, 2019 1.596 1.645 1.586 1.615 211,366 -0.01(-0.60%)
Jun 14, 2019 1.645 1.694 1.596 1.625 299,272 -0.03(-1.78%)
Jun 13, 2019 1.645 1.713 1.606 1.655 302,650 +0.03(+1.81%)
Jun 12, 2019 1.684 1.728 1.601 1.625 279,460 -0.07(-4.05%)
Jun 11, 2019 1.635 1.708 1.611 1.694 426,638 +0.07(+4.22%)
Jun 10, 2019 1.615 1.645 1.596 1.625 285,980 +0.01(+0.61%)
Jun 07, 2019 1.586 1.635 1.566 1.615 138,094 +0.02(+1.23%)
Jun 06, 2019 1.596 1.625 1.566 1.596 143,249 +0.00(+0.00%)
Jun 05, 2019 1.586 1.625 1.547 1.596 269,537 +0.01(+0.62%)
Jun 04, 2019 1.518 1.625 1.518 1.586 379,650 +0.09(+5.88%)
Jun 03, 2019 1.478 1.508 1.469 1.498 512,515 +0.03(+2.00%)
May 31, 2019 1.488 1.488 1.429 1.469 376,082 -0.02(-1.32%)
May 30, 2019 1.518 1.518 1.469 1.488 377,443 +0.00(+0.00%)
May 29, 2019 1.537 1.547 1.449 1.488 881,322 -0.08(-5.00%)
May 28, 2019 1.655 1.664 1.532 1.566 310,097 -0.09(-5.33%)
May 24, 2019 1.664 1.713 1.635 1.655 337,779 +0.00(+0.00%)
May 23, 2019 1.782 1.782 1.625 1.655 380,226 -0.16(-8.65%)
May 22, 2019 1.811 1.821 1.713 1.811 295,125 +0.01(+0.54%)
May 21, 2019 1.850 1.850 1.767 1.801 144,577 -0.05(-2.65%)
May 20, 2019 1.792 1.865 1.772 1.850 139,363 +0.05(+2.72%)
May 17, 2019 1.772 1.850 1.743 1.801 282,725 +0.00(+0.00%)
May 16, 2019 1.801 1.831 1.752 1.801 212,208 +0.03(+1.66%)
May 15, 2019 1.762 1.792 1.748 1.772 206,682 -0.02(-1.09%)
May 14, 2019 1.752 1.821 1.733 1.792 290,548 +0.04(+2.24%)
May 13, 2019 1.772 1.792 1.713 1.752 443,018 -0.04(-2.19%)
May 10, 2019 1.723 1.836 1.704 1.792 406,417 +0.05(+2.81%)
May 09, 2019 1.831 1.850 1.704 1.743 559,804 -0.06(-3.26%)
May 08, 2019 1.841 1.860 1.792 1.801 302,219 -0.03(-1.60%)
May 07, 2019 1.850 1.860 1.792 1.831 330,012 -0.03(-1.58%)
May 06, 2019 1.831 1.890 1.782 1.860 466,299 +0.03(+1.60%)
May 03, 2019 1.792 1.860 1.772 1.831 219,908 +0.05(+2.75%)
May 02, 2019 1.860 1.899 1.772 1.782 535,903 -0.07(-3.70%)
May 01, 2019 1.782 1.880 1.772 1.850 947,486 +0.07(+3.85%)
Apr 30, 2019 1.860 1.860 1.762 1.782 440,158 -0.07(-3.70%)
Apr 29, 2019 1.890 1.909 1.821 1.850 316,318 -0.02(-1.05%)
Apr 26, 2019 1.929 1.948 1.860 1.870 251,879 -0.06(-3.05%)
Apr 25, 2019 1.987 2.036 1.909 1.929 293,420 -0.07(-3.43%)
Apr 24, 2019 1.987 2.046 1.880 1.997 1,273,895 +0.01(+0.49%)
Apr 23, 2019 1.978 2.027 1.948 1.987 757,861 +0.00(+0.00%)
Apr 22, 2019 2.027 2.095 1.978 1.987 223,222 -0.04(-1.93%)
Apr 18, 2019 2.046 2.066 1.978 2.027 453,096 -0.03(-1.43%)
Apr 17, 2019 2.056 2.076 2.017 2.056 209,984 +0.00(+0.00%)
Apr 16, 2019 2.125 2.125 2.027 2.056 397,595 -0.05(-2.33%)
Apr 15, 2019 2.125 2.173 2.085 2.105 128,932 -0.02(-0.92%)
Apr 12, 2019 2.173 2.193 2.085 2.125 416,938 -0.03(-1.36%)
Apr 11, 2019 2.134 2.252 2.134 2.154 283,144 +0.01(+0.46%)
Apr 10, 2019 2.017 2.173 2.017 2.144 565,422 +0.13(+6.31%)
Apr 09, 2019 2.027 2.066 1.948 2.017 246,011 -0.02(-0.96%)
Apr 08, 2019 2.105 2.125 2.017 2.036 402,027 -0.08(-3.70%)
Apr 05, 2019 2.085 2.134 2.076 2.115 306,013 +0.03(+1.41%)
Apr 04, 2019 2.125 2.159 2.076 2.085 195,763 -0.05(-2.29%)
Apr 03, 2019 2.311 2.320 2.120 2.134 446,293 -0.15(-6.44%)
Apr 02, 2019 2.389 2.418 2.242 2.281 493,415 -0.07(-2.92%)
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.