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

Overseas Shipholding Group Inc (NY: OSG )

8.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2022 2.918 3.055 2.908 3.045 333,624 +0.10(+3.32%)
Aug 30, 2022 3.006 3.006 2.800 2.947 605,681 -0.02(-0.66%)
Aug 29, 2022 2.927 3.045 2.888 2.966 583,408 -0.01(-0.33%)
Aug 26, 2022 2.947 3.055 2.888 2.976 648,262 +0.05(+1.67%)
Aug 25, 2022 2.918 2.977 2.869 2.927 704,161 +0.02(+0.67%)
Aug 24, 2022 2.898 2.918 2.878 2.908 486,934 +0.02(+0.68%)
Aug 23, 2022 2.859 2.908 2.820 2.888 902,636 +0.08(+2.79%)
Aug 22, 2022 2.820 2.859 2.771 2.810 562,027 -0.01(-0.35%)
Aug 19, 2022 2.712 2.820 2.653 2.820 477,257 +0.12(+4.35%)
Aug 18, 2022 2.692 2.741 2.653 2.702 337,328 +0.05(+1.84%)
Aug 17, 2022 2.585 2.683 2.585 2.653 290,111 +0.02(+0.74%)
Aug 16, 2022 2.663 2.722 2.634 2.634 220,926 -0.04(-1.47%)
Aug 15, 2022 2.683 2.702 2.624 2.673 321,080 -0.01(-0.36%)
Aug 12, 2022 2.634 2.712 2.585 2.683 401,103 +0.06(+2.24%)
Aug 11, 2022 2.663 2.712 2.604 2.624 261,760 +0.01(+0.37%)
Aug 10, 2022 2.555 2.673 2.546 2.614 416,255 +0.09(+3.49%)
Aug 09, 2022 2.418 2.546 2.400 2.526 236,581 +0.08(+3.20%)
Aug 08, 2022 2.546 2.585 2.399 2.448 392,392 -0.09(-3.48%)
Aug 05, 2022 2.506 2.546 2.487 2.536 151,930 +0.05(+1.97%)
Aug 04, 2022 2.506 2.526 2.454 2.487 110,429 +0.00(+0.00%)
Aug 03, 2022 2.399 2.506 2.369 2.487 252,617 +0.08(+3.25%)
Aug 02, 2022 2.399 2.448 2.379 2.408 174,591 +0.02(+0.82%)
Aug 01, 2022 2.330 2.487 2.309 2.389 380,734 +0.10(+4.27%)
Jul 29, 2022 2.222 2.306 2.222 2.291 167,623 +0.06(+2.63%)
Jul 28, 2022 2.232 2.315 2.213 2.232 245,608 +0.00(+0.00%)
Jul 27, 2022 2.252 2.291 2.154 2.232 460,578 -0.01(-0.44%)
Jul 26, 2022 2.252 2.262 2.183 2.242 363,754 +0.01(+0.44%)
Jul 25, 2022 2.232 2.311 2.203 2.232 198,934 +0.03(+1.33%)
Jul 22, 2022 2.252 2.252 2.203 2.203 111,551 -0.04(-1.75%)
Jul 21, 2022 2.203 2.242 2.164 2.242 84,940 +0.01(+0.44%)
Jul 20, 2022 2.173 2.242 2.149 2.232 123,015 +0.06(+2.70%)
Jul 19, 2022 2.134 2.222 2.134 2.173 156,131 +0.06(+2.78%)
Jul 18, 2022 2.125 2.198 2.115 2.115 149,979 +0.00(+0.00%)
Jul 15, 2022 2.105 2.159 2.036 2.115 159,855 +0.03(+1.41%)
Jul 14, 2022 2.056 2.095 2.027 2.085 103,114 +0.00(+0.00%)
Jul 13, 2022 2.007 2.115 1.978 2.085 118,044 +0.04(+1.91%)
Jul 12, 2022 2.046 2.114 2.007 2.046 230,240 -0.02(-0.95%)
Jul 11, 2022 2.007 2.105 2.007 2.066 135,192 +0.02(+0.96%)
Jul 08, 2022 2.027 2.076 2.007 2.046 118,116 +0.03(+1.46%)
Jul 07, 2022 1.968 2.046 1.958 2.017 171,092 +0.10(+5.10%)
Jul 06, 2022 1.968 2.032 1.919 1.919 242,732 -0.07(-3.45%)
Jul 05, 2022 1.919 2.016 1.863 1.987 365,833 +0.03(+1.50%)
Jul 01, 2022 2.007 2.017 1.919 1.958 171,791 -0.05(-2.44%)
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%)
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.