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

Overseas Shipholding Group Inc (NY: OSG )

6.860 +0.160 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 3.946 3.955 3.740 3.779 357,853 -0.19(-4.69%)
Mar 30, 2017 3.916 3.975 3.916 3.965 221,519 +0.05(+1.25%)
Mar 29, 2017 3.887 3.946 3.877 3.916 369,461 +0.01(+0.25%)
Mar 28, 2017 3.828 3.931 3.823 3.906 399,845 +0.09(+2.31%)
Mar 27, 2017 3.916 3.926 3.789 3.818 406,046 -0.13(-3.23%)
Mar 24, 2017 3.936 3.994 3.936 3.946 225,050 -0.01(-0.25%)
Mar 23, 2017 3.946 4.043 3.887 3.955 359,051 +0.00(+0.00%)
Mar 22, 2017 4.161 4.181 3.848 3.955 627,350 -0.19(-4.49%)
Mar 21, 2017 4.239 4.239 4.063 4.141 498,882 -0.10(-2.31%)
Mar 20, 2017 4.259 4.278 4.092 4.239 483,541 -0.02(-0.46%)
Mar 17, 2017 4.190 4.357 4.171 4.259 653,454 +0.05(+1.16%)
Mar 16, 2017 4.259 4.269 4.200 4.210 691,653 -0.04(-0.92%)
Mar 15, 2017 4.229 4.278 4.161 4.249 362,843 +0.02(+0.46%)
Mar 14, 2017 4.435 4.435 4.161 4.229 382,520 -0.19(-4.21%)
Mar 13, 2017 4.474 4.484 4.396 4.415 561,976 -0.03(-0.66%)
Mar 10, 2017 4.357 4.464 4.342 4.445 466,866 +0.14(+3.18%)
Mar 09, 2017 4.406 4.455 4.298 4.308 490,746 -0.08(-1.79%)
Mar 08, 2017 4.132 4.425 4.132 4.386 782,262 +0.19(+4.43%)
Mar 07, 2017 4.200 4.239 3.808 4.200 1,161,634 +0.02(+0.47%)
Mar 06, 2017 4.288 4.347 4.090 4.181 593,581 -0.10(-2.29%)
Mar 03, 2017 4.690 4.699 4.278 4.278 781,584 -0.38(-8.19%)
Mar 02, 2017 4.748 4.797 4.611 4.660 533,210 -0.10(-2.06%)
Mar 01, 2017 4.964 4.993 4.719 4.758 742,421 -0.14(-2.80%)
Feb 28, 2017 4.944 5.013 4.885 4.895 3,152,699 -0.09(-1.77%)
Feb 27, 2017 4.876 5.013 4.817 4.983 1,063,583 +0.08(+1.60%)
Feb 24, 2017 4.788 4.954 4.670 4.905 591,154 +0.08(+1.62%)
Feb 23, 2017 4.905 4.954 4.768 4.827 657,824 -0.07(-1.40%)
Feb 22, 2017 4.944 4.954 4.797 4.895 579,205 -0.03(-0.60%)
Feb 21, 2017 4.944 5.087 4.856 4.925 449,873 +0.01(+0.20%)
Feb 17, 2017 4.915 4.915 4.915 0 -0.06(-1.18%)
Feb 16, 2017 5.091 5.111 4.925 4.974 439,221 -0.10(-1.93%)
Feb 15, 2017 4.925 5.071 4.925 5.071 226,497 +0.11(+2.17%)
Feb 14, 2017 4.817 4.969 4.778 4.964 201,414 +0.15(+3.05%)
Feb 13, 2017 4.807 4.917 4.729 4.817 395,235 +0.01(+0.20%)
Feb 10, 2017 4.915 4.974 4.709 4.807 420,669 -0.08(-1.60%)
Feb 09, 2017 4.866 4.934 4.817 4.885 215,793 +0.01(+0.20%)
Feb 08, 2017 4.983 4.983 4.797 4.876 351,118 -0.13(-2.54%)
Feb 07, 2017 5.120 5.189 4.983 5.003 320,745 -0.15(-2.85%)
Feb 06, 2017 5.208 5.248 5.106 5.150 428,880 -0.03(-0.57%)
Feb 03, 2017 4.895 5.179 4.876 5.179 492,954 +0.27(+5.59%)
Feb 02, 2017 5.003 5.022 4.856 4.905 530,680 -0.09(-1.76%)
Feb 01, 2017 4.788 5.150 4.768 4.993 748,217 +0.19(+3.87%)
Jan 31, 2017 4.915 4.983 4.484 4.807 434,683 -0.09(-1.80%)
Jan 30, 2017 5.297 5.297 4.807 4.895 921,491 -0.45(-8.42%)
Jan 27, 2017 5.365 5.443 5.277 5.346 209,748 -0.07(-1.27%)
Jan 26, 2017 5.453 5.512 5.375 5.414 369,715 +0.02(+0.36%)
Jan 25, 2017 5.375 5.443 5.287 5.395 365,231 +0.05(+0.92%)
Jan 24, 2017 5.287 5.404 5.262 5.346 374,343 +0.06(+1.11%)
Jan 23, 2017 5.355 5.541 5.071 5.287 944,915 -0.05(-0.92%)
Jan 20, 2017 4.954 5.424 4.954 5.336 1,381,529 +0.36(+7.28%)
Jan 19, 2017 4.817 4.993 4.778 4.974 899,331 +0.16(+3.25%)
Jan 18, 2017 4.827 4.836 4.744 4.817 283,694 +0.00(+0.00%)
Jan 17, 2017 4.709 4.827 4.631 4.817 441,320 +0.10(+2.07%)
Jan 13, 2017 4.719 4.719 4.719 0 +0.01(+0.21%)
Jan 12, 2017 4.601 4.748 4.504 4.709 471,387 +0.12(+2.56%)
Jan 11, 2017 4.406 4.607 4.357 4.592 706,775 +0.20(+4.45%)
Jan 10, 2017 4.347 4.425 4.278 4.396 255,803 +0.08(+1.81%)
Jan 09, 2017 4.425 4.440 4.226 4.318 503,722 -0.07(-1.56%)
Jan 06, 2017 4.298 4.435 4.190 4.386 432,010 +0.06(+1.36%)
Jan 05, 2017 4.181 4.367 4.161 4.327 1,733,997 +0.17(+4.00%)
Jan 04, 2017 4.024 4.229 4.024 4.161 1,459,637 +0.13(+3.16%)
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.