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 (%)
Jun 30, 2023 4.073 4.146 4.053 4.083 281,069 +0.02(+0.48%)
Jun 29, 2023 3.975 4.073 3.975 4.063 199,211 +0.10(+2.47%)
Jun 28, 2023 3.887 4.004 3.808 3.965 324,466 +0.04(+1.00%)
Jun 27, 2023 3.985 4.024 3.906 3.926 456,591 -0.07(-1.72%)
Jun 26, 2023 3.848 4.039 3.848 3.994 631,003 +0.12(+3.03%)
Jun 23, 2023 4.024 4.063 3.838 3.877 8,440,747 -0.19(-4.58%)
Jun 22, 2023 4.337 4.415 3.994 4.063 855,363 -0.27(-6.32%)
Jun 21, 2023 3.936 4.367 3.936 4.337 1,647,926 +0.43(+11.03%)
Jun 20, 2023 3.769 3.965 3.720 3.906 719,617 +0.14(+3.64%)
Jun 16, 2023 3.789 3.838 3.750 3.769 647,722 -0.02(-0.52%)
Jun 15, 2023 3.769 3.808 3.760 3.789 344,566 +0.03(+0.78%)
Jun 14, 2023 3.789 3.828 3.730 3.760 271,082 -0.02(-0.52%)
Jun 13, 2023 3.760 3.828 3.715 3.779 364,180 +0.02(+0.52%)
Jun 12, 2023 3.769 3.799 3.720 3.760 316,833 -0.02(-0.52%)
Jun 09, 2023 3.760 3.808 3.740 3.779 187,625 +0.00(+0.00%)
Jun 08, 2023 3.760 3.808 3.760 3.779 244,199 +0.03(+0.78%)
Jun 07, 2023 3.760 3.799 3.720 3.750 545,302 -0.01(-0.26%)
Jun 06, 2023 3.711 3.818 3.671 3.760 415,530 +0.00(+0.00%)
Jun 05, 2023 3.840 3.867 3.760 3.760 161,882 -0.09(-2.29%)
Jun 02, 2023 3.730 3.867 3.730 3.848 425,086 +0.12(+3.15%)
Jun 01, 2023 3.593 3.760 3.588 3.730 459,410 +0.17(+4.67%)
May 31, 2023 3.583 3.622 3.515 3.564 515,596 -0.06(-1.62%)
May 30, 2023 3.711 3.760 3.603 3.622 621,360 -0.15(-3.90%)
May 26, 2023 3.720 3.779 3.711 3.769 280,104 +0.05(+1.32%)
May 25, 2023 3.701 3.779 3.682 3.720 459,530 -0.05(-1.30%)
May 24, 2023 3.720 3.779 3.701 3.769 236,589 +0.07(+1.85%)
May 23, 2023 3.671 3.750 3.609 3.701 300,207 +0.04(+1.07%)
May 22, 2023 3.838 3.876 3.652 3.662 736,647 -0.21(-5.32%)
May 19, 2023 3.828 3.933 3.828 3.867 499,564 +0.06(+1.54%)
May 18, 2023 3.808 3.808 3.755 3.808 390,179 +0.03(+0.78%)
May 17, 2023 3.857 3.857 3.769 3.779 496,235 -0.08(-2.03%)
May 16, 2023 3.779 3.857 3.769 3.857 256,120 +0.09(+2.34%)
May 15, 2023 3.828 3.848 3.760 3.769 322,596 -0.07(-1.79%)
May 12, 2023 3.828 3.895 3.818 3.838 290,711 +0.01(+0.26%)
May 11, 2023 3.750 3.838 3.750 3.828 291,461 +0.02(+0.51%)
May 10, 2023 3.818 3.848 3.769 3.808 315,078 -0.01(-0.26%)
May 09, 2023 3.769 3.857 3.769 3.818 305,283 +0.04(+1.04%)
May 08, 2023 3.848 3.926 3.745 3.779 506,278 -0.06(-1.53%)
May 05, 2023 3.828 3.904 3.808 3.838 267,821 +0.05(+1.29%)
May 04, 2023 3.799 3.808 3.703 3.789 322,846 -0.02(-0.51%)
May 03, 2023 3.720 3.838 3.720 3.808 375,785 +0.06(+1.57%)
May 02, 2023 3.691 3.765 3.593 3.750 434,359 +0.03(+0.79%)
May 01, 2023 3.750 3.779 3.701 3.720 479,073 -0.04(-1.04%)
Apr 28, 2023 3.720 3.813 3.652 3.760 329,817 +0.13(+3.50%)
Apr 27, 2023 3.407 3.652 3.397 3.632 684,404 +0.22(+6.30%)
Apr 26, 2023 3.446 3.456 3.363 3.417 446,850 -0.03(-0.85%)
Apr 25, 2023 3.603 3.603 3.436 3.446 553,080 -0.17(-4.61%)
Apr 24, 2023 3.427 3.657 3.427 3.613 529,103 +0.16(+4.53%)
Apr 21, 2023 3.348 3.471 3.329 3.456 1,295,357 +0.04(+1.15%)
Apr 20, 2023 3.525 3.554 3.397 3.417 945,020 -0.15(-4.12%)
Apr 19, 2023 3.760 3.760 3.534 3.564 535,190 -0.20(-5.21%)
Apr 18, 2023 3.877 3.936 3.740 3.760 265,718 -0.12(-3.03%)
Apr 17, 2023 3.867 3.916 3.857 3.877 291,729 +0.01(+0.25%)
Apr 14, 2023 3.867 3.901 3.808 3.867 230,479 +0.01(+0.25%)
Apr 13, 2023 3.857 3.906 3.769 3.857 181,428 -0.02(-0.51%)
Apr 12, 2023 3.926 3.936 3.877 3.877 284,907 -0.06(-1.49%)
Apr 11, 2023 3.808 3.936 3.780 3.936 395,521 +0.13(+3.34%)
Apr 10, 2023 3.701 3.833 3.662 3.808 303,728 +0.12(+3.18%)
Apr 06, 2023 3.769 3.799 3.632 3.691 182,842 -0.05(-1.31%)
Apr 05, 2023 3.720 3.740 3.652 3.740 319,332 +0.04(+1.06%)
Apr 04, 2023 3.828 3.828 3.637 3.701 316,403 -0.15(-3.82%)
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.