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

Overseas Shipholding Group Inc (NY: OSG )

6.320 -0.060 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 1.860 1.860 1.762 1.782 440,158 -0.07(-3.70%)
Apr 29, 2019 1.890 1.909 1.821 1.850 316,318 -0.02(-1.05%)
Apr 26, 2019 1.929 1.948 1.860 1.870 251,879 -0.06(-3.05%)
Apr 25, 2019 1.987 2.036 1.909 1.929 293,420 -0.07(-3.43%)
Apr 24, 2019 1.987 2.046 1.880 1.997 1,273,895 +0.01(+0.49%)
Apr 23, 2019 1.978 2.027 1.948 1.987 757,861 +0.00(+0.00%)
Apr 22, 2019 2.027 2.095 1.978 1.987 223,222 -0.04(-1.93%)
Apr 18, 2019 2.046 2.066 1.978 2.027 453,096 -0.03(-1.43%)
Apr 17, 2019 2.056 2.076 2.017 2.056 209,984 +0.00(+0.00%)
Apr 16, 2019 2.125 2.125 2.027 2.056 397,595 -0.05(-2.33%)
Apr 15, 2019 2.125 2.173 2.085 2.105 128,932 -0.02(-0.92%)
Apr 12, 2019 2.173 2.193 2.085 2.125 416,938 -0.03(-1.36%)
Apr 11, 2019 2.134 2.252 2.134 2.154 283,144 +0.01(+0.46%)
Apr 10, 2019 2.017 2.173 2.017 2.144 565,422 +0.13(+6.31%)
Apr 09, 2019 2.027 2.066 1.948 2.017 246,011 -0.02(-0.96%)
Apr 08, 2019 2.105 2.125 2.017 2.036 402,027 -0.08(-3.70%)
Apr 05, 2019 2.085 2.134 2.076 2.115 306,013 +0.03(+1.41%)
Apr 04, 2019 2.125 2.159 2.076 2.085 195,763 -0.05(-2.29%)
Apr 03, 2019 2.311 2.320 2.120 2.134 446,293 -0.15(-6.44%)
Apr 02, 2019 2.389 2.418 2.242 2.281 493,415 -0.07(-2.92%)
Apr 01, 2019 2.262 2.359 2.242 2.350 265,936 +0.11(+4.80%)
Mar 29, 2019 2.252 2.301 2.198 2.242 194,169 +0.03(+1.33%)
Mar 28, 2019 2.232 2.296 2.193 2.213 382,584 -0.02(-0.88%)
Mar 27, 2019 2.311 2.330 2.213 2.232 282,774 -0.08(-3.39%)
Mar 26, 2019 2.311 2.349 2.262 2.311 152,426 +0.01(+0.43%)
Mar 25, 2019 2.262 2.350 2.213 2.301 248,419 +0.03(+1.29%)
Mar 22, 2019 2.408 2.438 2.242 2.271 489,866 -0.17(-6.83%)
Mar 21, 2019 2.497 2.565 2.369 2.438 413,464 -0.08(-3.11%)
Mar 20, 2019 2.536 2.624 2.487 2.516 565,727 -0.02(-0.77%)
Mar 19, 2019 2.536 2.594 2.359 2.536 1,023,852 +0.04(+1.57%)
Mar 18, 2019 2.281 2.511 2.260 2.497 560,806 +0.26(+11.84%)
Mar 15, 2019 2.095 2.301 2.085 2.232 1,031,621 +0.14(+6.54%)
Mar 14, 2019 1.811 2.095 1.811 2.095 857,409 +0.28(+15.68%)
Mar 13, 2019 1.762 1.821 1.743 1.811 9,051,956 +0.07(+3.93%)
Mar 12, 2019 1.713 1.821 1.713 1.743 374,277 +0.02(+1.14%)
Mar 11, 2019 1.743 1.792 1.684 1.723 264,859 -0.02(-1.12%)
Mar 08, 2019 1.811 1.811 1.674 1.743 296,820 -0.06(-3.26%)
Mar 07, 2019 1.821 1.850 1.762 1.801 367,861 -0.01(-0.54%)
Mar 06, 2019 1.831 1.880 1.801 1.811 244,818 -0.03(-1.60%)
Mar 05, 2019 1.860 1.899 1.801 1.841 276,707 -0.02(-1.05%)
Mar 04, 2019 1.929 1.929 1.841 1.860 255,720 -0.04(-2.06%)
Mar 01, 2019 1.948 1.958 1.841 1.899 344,418 -0.03(-1.52%)
Feb 28, 2019 1.958 1.958 1.880 1.929 177,483 -0.03(-1.50%)
Feb 27, 2019 1.987 1.987 1.938 1.958 165,031 -0.03(-1.48%)
Feb 26, 2019 2.017 2.036 1.958 1.987 169,497 -0.03(-1.46%)
Feb 25, 2019 1.978 2.046 1.958 2.017 163,732 +0.05(+2.49%)
Feb 22, 2019 1.997 1.997 1.938 1.968 167,102 +0.00(+0.00%)
Feb 21, 2019 2.007 2.007 1.909 1.968 171,683 -0.04(-1.95%)
Feb 20, 2019 2.007 2.036 1.987 2.007 159,152 +0.01(+0.49%)
Feb 19, 2019 1.958 2.036 1.938 1.997 1,396,009 +0.04(+2.00%)
Feb 15, 2019 1.968 2.007 1.938 1.958 296,514 +0.01(+0.50%)
Feb 14, 2019 1.909 1.968 1.909 1.948 266,125 +0.04(+2.05%)
Feb 13, 2019 1.929 1.948 1.890 1.909 146,224 -0.02(-1.02%)
Feb 12, 2019 1.821 1.929 1.801 1.929 240,039 +0.12(+6.49%)
Feb 11, 2019 1.782 1.821 1.733 1.811 153,147 +0.03(+1.65%)
Feb 08, 2019 1.752 1.782 1.752 1.782 170,166 +0.03(+1.68%)
Feb 07, 2019 1.762 1.792 1.713 1.752 209,506 -0.05(-2.72%)
Feb 06, 2019 1.772 1.811 1.743 1.801 126,744 +0.04(+2.22%)
Feb 05, 2019 1.743 1.772 1.743 1.762 185,250 +0.01(+0.56%)
Feb 04, 2019 1.694 1.752 1.694 1.752 150,148 +0.06(+3.47%)
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.