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 (%)
Sep 30, 2020 2.144 2.193 2.085 2.095 399,640 +0.03(+1.42%)
Sep 29, 2020 2.144 2.144 2.046 2.066 128,624 +0.00(+0.00%)
Sep 28, 2020 1.978 2.085 1.978 2.066 212,143 +0.08(+3.94%)
Sep 25, 2020 1.987 2.036 1.958 1.987 198,255 -0.01(-0.49%)
Sep 24, 2020 2.056 2.056 1.948 1.997 234,674 -0.05(-2.39%)
Sep 23, 2020 2.076 2.076 2.012 2.046 227,630 -0.04(-1.88%)
Sep 22, 2020 2.085 2.115 2.046 2.085 165,664 -0.01(-0.47%)
Sep 21, 2020 2.154 2.164 2.085 2.095 301,019 -0.10(-4.46%)
Sep 18, 2020 2.222 2.222 2.105 2.193 339,311 +0.00(+0.00%)
Sep 17, 2020 2.213 2.236 2.164 2.193 93,625 -0.04(-1.75%)
Sep 16, 2020 2.213 2.252 2.193 2.232 196,583 +0.06(+2.70%)
Sep 15, 2020 2.144 2.203 2.115 2.173 154,095 +0.04(+1.83%)
Sep 14, 2020 2.095 2.144 2.066 2.134 160,843 +0.04(+1.87%)
Sep 11, 2020 2.115 2.144 2.056 2.095 100,915 -0.02(-0.93%)
Sep 10, 2020 2.076 2.134 2.056 2.115 177,057 +0.06(+2.86%)
Sep 09, 2020 2.125 2.134 2.056 2.056 136,791 -0.06(-2.78%)
Sep 08, 2020 2.036 2.183 2.017 2.115 229,671 +0.04(+1.89%)
Sep 04, 2020 2.056 2.076 1.997 2.076 164,752 +0.06(+2.91%)
Sep 03, 2020 2.046 2.066 1.997 2.017 267,673 -0.03(-1.44%)
Sep 02, 2020 2.125 2.125 2.036 2.046 414,785 -0.08(-3.69%)
Sep 01, 2020 2.056 2.125 2.046 2.125 143,194 +0.06(+2.84%)
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%)
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.