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 (%)
Aug 31, 2020 2.105 2.134 2.061 2.066 216,736 -0.06(-2.76%)
Aug 28, 2020 2.085 2.144 2.071 2.125 83,653 +0.02(+0.93%)
Aug 27, 2020 2.134 2.134 2.076 2.105 249,411 -0.02(-0.92%)
Aug 26, 2020 2.173 2.193 2.125 2.125 226,010 -0.05(-2.25%)
Aug 25, 2020 2.232 2.242 2.154 2.173 135,562 -0.04(-1.77%)
Aug 24, 2020 2.203 2.222 2.149 2.213 177,680 +0.03(+1.35%)
Aug 21, 2020 2.134 2.193 2.115 2.183 283,951 +0.01(+0.45%)
Aug 20, 2020 2.173 2.208 2.164 2.173 158,533 -0.08(-3.48%)
Aug 19, 2020 2.164 2.252 2.154 2.252 233,935 +0.06(+2.68%)
Aug 18, 2020 2.252 2.271 2.173 2.193 137,041 -0.05(-2.18%)
Aug 17, 2020 2.301 2.301 2.232 2.242 177,819 -0.06(-2.55%)
Aug 14, 2020 2.271 2.301 2.232 2.301 247,282 +0.02(+0.86%)
Aug 13, 2020 2.281 2.320 2.242 2.281 237,168 -0.01(-0.43%)
Aug 12, 2020 2.350 2.369 2.281 2.291 273,668 -0.03(-1.27%)
Aug 11, 2020 2.330 2.418 2.311 2.320 378,812 +0.04(+1.72%)
Aug 10, 2020 2.154 2.301 2.144 2.281 500,693 +0.14(+6.39%)
Aug 07, 2020 2.203 2.352 2.120 2.144 643,486 -0.06(-2.67%)
Aug 06, 2020 2.242 2.252 2.203 2.203 177,416 -0.03(-1.32%)
Aug 05, 2020 2.301 2.301 2.203 2.232 187,665 -0.02(-0.87%)
Aug 04, 2020 2.203 2.291 2.203 2.252 172,406 +0.01(+0.44%)
Aug 03, 2020 2.271 2.291 2.232 2.242 244,766 -0.02(-0.87%)
Jul 31, 2020 2.379 2.379 2.213 2.262 332,876 -0.10(-4.15%)
Jul 30, 2020 2.359 2.379 2.315 2.359 338,286 -0.06(-2.43%)
Jul 29, 2020 2.340 2.448 2.311 2.418 338,952 +0.10(+4.22%)
Jul 28, 2020 2.311 2.359 2.295 2.320 214,968 -0.04(-1.66%)
Jul 27, 2020 2.350 2.438 2.271 2.359 648,957 +0.14(+6.17%)
Jul 24, 2020 2.242 2.266 2.173 2.222 338,187 +0.00(+0.00%)
Jul 23, 2020 2.154 2.222 2.105 2.222 511,559 +0.07(+3.18%)
Jul 22, 2020 2.027 2.173 1.968 2.154 528,344 +0.13(+6.28%)
Jul 21, 2020 2.046 2.115 1.987 2.027 183,898 +0.01(+0.49%)
Jul 20, 2020 2.066 2.066 1.987 2.017 158,452 -0.02(-0.96%)
Jul 17, 2020 2.066 2.125 2.027 2.036 151,474 -0.02(-0.95%)
Jul 16, 2020 2.134 2.139 2.027 2.056 277,639 -0.08(-3.67%)
Jul 15, 2020 2.105 2.173 2.085 2.134 303,844 +0.06(+2.83%)
Jul 14, 2020 1.997 2.218 1.968 2.076 547,307 +0.12(+6.00%)
Jul 13, 2020 1.968 1.997 1.948 1.958 209,719 -0.02(-0.99%)
Jul 10, 2020 1.968 2.027 1.968 1.978 313,469 +0.02(+1.00%)
Jul 09, 2020 2.007 2.007 1.948 1.958 574,624 -0.04(-1.96%)
Jul 08, 2020 1.997 2.071 1.929 1.997 577,770 +0.09(+4.62%)
Jul 07, 2020 1.919 1.919 1.860 1.909 327,515 +0.00(+0.00%)
Jul 06, 2020 1.792 1.919 1.772 1.909 543,888 +0.18(+10.17%)
Jul 02, 2020 1.801 1.836 1.723 1.733 363,927 -0.05(-2.75%)
Jul 01, 2020 1.821 1.850 1.782 1.782 303,151 -0.04(-2.15%)
Jun 30, 2020 1.821 1.890 1.801 1.821 455,733 -0.04(-2.11%)
Jun 29, 2020 1.821 1.890 1.772 1.860 431,245 +0.14(+7.95%)
Jun 26, 2020 1.880 1.899 1.694 1.723 1,346,214 -0.17(-8.81%)
Jun 25, 2020 1.880 1.919 1.824 1.890 587,167 -0.01(-0.52%)
Jun 24, 2020 1.948 1.948 1.841 1.899 1,144,657 -0.06(-3.00%)
Jun 23, 2020 1.987 2.017 1.958 1.958 237,293 -0.03(-1.48%)
Jun 22, 2020 1.978 2.007 1.929 1.987 551,484 +0.01(+0.50%)
Jun 19, 2020 2.046 2.056 1.968 1.978 530,621 -0.05(-2.42%)
Jun 18, 2020 1.987 2.066 1.987 2.027 204,519 +0.06(+2.99%)
Jun 17, 2020 2.036 2.046 1.968 1.968 350,497 -0.08(-3.83%)
Jun 16, 2020 2.193 2.203 2.046 2.046 314,437 -0.07(-3.24%)
Jun 15, 2020 2.056 2.134 2.017 2.115 309,875 -0.03(-1.37%)
Jun 12, 2020 2.252 2.252 2.076 2.144 226,548 -0.01(-0.45%)
Jun 11, 2020 2.301 2.359 2.144 2.154 502,814 -0.29(-12.00%)
Jun 10, 2020 2.438 2.497 2.369 2.448 221,295 -0.02(-0.79%)
Jun 09, 2020 2.369 2.526 2.262 2.467 320,952 +0.03(+1.20%)
Jun 08, 2020 2.301 2.536 2.271 2.438 611,331 +0.19(+8.26%)
Jun 05, 2020 2.222 2.330 2.193 2.252 364,335 +0.10(+4.55%)
Jun 04, 2020 2.105 2.164 2.076 2.154 274,598 +0.06(+2.80%)
Jun 03, 2020 2.056 2.193 2.056 2.095 201,543 +0.05(+2.39%)
Jun 02, 2020 2.134 2.134 2.036 2.046 162,625 -0.05(-2.34%)
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.