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

Overseas Shipholding Group Inc (NY: OSG )

8.440 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 30, 2022 1.978 2.027 1.968 2.007 133,185 -0.01(-0.49%)
Jun 29, 2022 2.115 2.115 1.978 2.017 216,497 -0.11(-5.07%)
Jun 28, 2022 2.173 2.183 2.105 2.125 82,387 +0.01(+0.46%)
Jun 27, 2022 2.066 2.183 2.066 2.115 260,438 +0.07(+3.35%)
Jun 24, 2022 1.968 2.134 1.968 2.046 286,372 +0.09(+4.50%)
Jun 23, 2022 1.997 2.036 1.948 1.958 141,695 -0.05(-2.44%)
Jun 22, 2022 2.046 2.046 1.997 2.007 195,188 -0.08(-3.76%)
Jun 21, 2022 2.085 2.144 2.056 2.085 202,655 +0.09(+4.41%)
Jun 17, 2022 2.125 2.125 1.997 1.997 413,774 -0.06(-2.86%)
Jun 16, 2022 2.134 2.144 2.036 2.056 177,243 -0.14(-6.25%)
Jun 15, 2022 2.105 2.232 2.105 2.193 208,875 +0.12(+5.66%)
Jun 14, 2022 2.144 2.164 2.076 2.076 192,498 +0.06(+2.91%)
Jun 13, 2022 2.036 2.076 2.017 2.017 150,139 -0.10(-4.63%)
Jun 10, 2022 2.085 2.134 2.076 2.115 129,603 +0.01(+0.47%)
Jun 09, 2022 2.173 2.173 2.105 2.105 160,287 -0.10(-4.44%)
Jun 08, 2022 2.262 2.262 2.164 2.203 189,952 -0.06(-2.60%)
Jun 07, 2022 2.281 2.330 2.222 2.262 372,406 -0.05(-2.12%)
Jun 06, 2022 2.359 2.399 2.252 2.311 478,531 +0.10(+4.43%)
Jun 03, 2022 2.213 2.271 2.193 2.213 133,778 -0.01(-0.44%)
Jun 02, 2022 2.164 2.252 2.144 2.222 280,130 +0.06(+2.71%)
Jun 01, 2022 2.115 2.169 2.095 2.164 159,601 +0.07(+3.27%)
May 31, 2022 2.173 2.193 2.085 2.095 96,406 -0.09(-4.04%)
May 27, 2022 2.095 2.208 2.085 2.183 227,715 +0.09(+4.21%)
May 26, 2022 2.095 2.144 2.076 2.095 200,047 +0.01(+0.47%)
May 25, 2022 2.017 2.103 1.997 2.085 194,136 +0.08(+3.90%)
May 24, 2022 2.046 2.046 1.992 2.007 96,153 -0.06(-2.84%)
May 23, 2022 2.036 2.076 2.007 2.066 133,776 +0.06(+2.93%)
May 20, 2022 2.007 2.017 1.973 2.007 148,823 +0.04(+1.99%)
May 19, 2022 1.958 2.012 1.958 1.968 91,713 -0.01(-0.50%)
May 18, 2022 2.056 2.056 1.958 1.978 90,718 -0.06(-2.88%)
May 17, 2022 2.115 2.115 2.036 2.036 95,863 -0.07(-3.26%)
May 16, 2022 2.056 2.125 2.056 2.105 207,279 +0.09(+4.37%)
May 13, 2022 1.958 2.036 1.958 2.017 127,916 +0.06(+3.00%)
May 12, 2022 1.997 1.997 1.899 1.958 299,176 -0.04(-1.96%)
May 11, 2022 1.997 2.076 1.987 1.997 119,961 +0.02(+0.99%)
May 10, 2022 1.997 2.036 1.919 1.978 171,609 -0.01(-0.49%)
May 09, 2022 2.125 2.125 1.981 1.987 324,742 -0.14(-6.45%)
May 06, 2022 2.134 2.144 2.078 2.125 135,380 +0.00(+0.00%)
May 05, 2022 2.164 2.169 2.080 2.125 74,837 -0.03(-1.36%)
May 04, 2022 2.134 2.173 2.105 2.154 87,934 +0.05(+2.33%)
May 03, 2022 2.046 2.144 2.027 2.105 152,356 +0.09(+4.37%)
May 02, 2022 2.017 2.036 1.987 2.017 181,630 -0.02(-0.96%)
Apr 29, 2022 2.066 2.100 2.017 2.036 206,032 -0.06(-2.80%)
Apr 28, 2022 2.046 2.095 1.992 2.095 287,620 +0.06(+2.88%)
Apr 27, 2022 2.027 2.046 1.978 2.036 185,277 +0.03(+1.46%)
Apr 26, 2022 2.036 2.061 1.978 2.007 196,994 -0.03(-1.44%)
Apr 25, 2022 2.046 2.144 1.958 2.036 580,542 -0.16(-7.14%)
Apr 22, 2022 2.213 2.222 2.193 2.193 158,383 -0.04(-1.75%)
Apr 21, 2022 2.301 2.301 2.213 2.232 249,904 -0.08(-3.39%)
Apr 20, 2022 2.389 2.389 2.281 2.311 248,299 -0.04(-1.67%)
Apr 19, 2022 2.320 2.359 2.301 2.350 216,120 +0.04(+1.69%)
Apr 18, 2022 2.222 2.320 2.198 2.311 305,799 +0.05(+2.16%)
Apr 14, 2022 2.203 2.269 2.164 2.262 282,410 +0.11(+5.00%)
Apr 13, 2022 2.115 2.173 2.105 2.154 278,166 +0.06(+2.80%)
Apr 12, 2022 2.066 2.115 2.066 2.095 124,904 +0.03(+1.42%)
Apr 11, 2022 2.125 2.125 2.017 2.066 252,743 -0.05(-2.31%)
Apr 08, 2022 2.105 2.159 2.095 2.115 351,719 +0.01(+0.47%)
Apr 07, 2022 2.115 2.134 2.066 2.105 198,078 +0.01(+0.47%)
Apr 06, 2022 2.007 2.105 2.007 2.095 260,605 +0.06(+2.88%)
Apr 05, 2022 2.076 2.115 2.027 2.036 378,113 -0.04(-1.89%)
Apr 04, 2022 2.164 2.169 2.066 2.076 514,049 -0.07(-3.20%)
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.