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 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%)
Feb 01, 2019 1.772 1.772 1.694 1.694 142,690 -0.08(-4.42%)
Jan 31, 2019 1.831 1.841 1.772 1.772 181,283 -0.06(-3.21%)
Jan 30, 2019 1.831 1.919 1.831 1.831 240,630 +0.01(+0.54%)
Jan 29, 2019 1.772 1.831 1.762 1.821 88,233 +0.05(+2.76%)
Jan 28, 2019 1.752 1.772 1.743 1.772 157,707 -0.02(-1.09%)
Jan 25, 2019 1.762 1.792 1.743 1.792 94,173 +0.05(+2.81%)
Jan 24, 2019 1.752 1.772 1.694 1.743 241,576 -0.02(-1.11%)
Jan 23, 2019 1.801 1.850 1.733 1.762 230,283 -0.01(-0.55%)
Jan 22, 2019 1.938 1.948 1.743 1.772 405,719 -0.19(-9.50%)
Jan 18, 2019 1.958 2.017 1.938 1.958 209,899 -0.01(-0.50%)
Jan 17, 2019 1.997 1.997 1.938 1.968 163,508 -0.04(-1.95%)
Jan 16, 2019 1.987 2.066 1.987 2.007 203,585 +0.02(+0.99%)
Jan 15, 2019 1.987 2.007 1.890 1.987 235,638 +0.02(+0.99%)
Jan 14, 2019 1.948 2.046 1.948 1.968 380,694 -0.02(-0.99%)
Jan 11, 2019 1.948 2.022 1.909 1.987 362,088 +0.03(+1.50%)
Jan 10, 2019 1.968 2.007 1.909 1.958 224,055 -0.04(-1.96%)
Jan 09, 2019 1.987 2.056 1.948 1.997 257,870 +0.02(+0.99%)
Jan 08, 2019 1.958 2.017 1.929 1.978 470,933 +0.05(+2.54%)
Jan 07, 2019 1.821 2.007 1.762 1.929 591,533 +0.13(+7.06%)
Jan 04, 2019 1.664 1.821 1.664 1.801 284,972 +0.15(+8.88%)
Jan 03, 2019 1.635 1.733 1.576 1.655 631,292 +0.01(+0.60%)
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.