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 (%)
Sep 30, 2022 2.849 2.976 2.820 2.908 297,344 +0.03(+1.02%)
Sep 29, 2022 2.908 2.908 2.800 2.878 224,227 -0.03(-1.01%)
Sep 28, 2022 2.918 2.937 2.820 2.908 378,525 +0.02(+0.68%)
Sep 27, 2022 2.741 2.966 2.727 2.888 410,118 +0.17(+6.11%)
Sep 26, 2022 2.624 2.800 2.604 2.722 429,757 +0.01(+0.36%)
Sep 23, 2022 3.025 3.025 2.634 2.712 1,037,375 -0.37(-12.06%)
Sep 22, 2022 3.084 3.133 3.006 3.084 451,983 +0.00(+0.00%)
Sep 21, 2022 3.094 3.182 3.064 3.084 667,971 -0.01(-0.32%)
Sep 20, 2022 3.290 3.309 3.084 3.094 829,826 -0.22(-6.51%)
Sep 19, 2022 3.182 3.309 3.155 3.309 686,884 +0.08(+2.42%)
Sep 16, 2022 3.182 3.231 2.981 3.231 837,545 -0.03(-0.90%)
Sep 15, 2022 3.260 3.290 3.211 3.260 343,293 -0.03(-0.89%)
Sep 14, 2022 3.241 3.299 3.226 3.290 353,726 +0.06(+1.82%)
Sep 13, 2022 3.231 3.275 3.221 3.231 308,349 -0.03(-0.90%)
Sep 12, 2022 3.280 3.319 3.241 3.260 465,806 +0.03(+0.91%)
Sep 09, 2022 3.201 3.280 3.182 3.231 319,041 +0.09(+2.80%)
Sep 08, 2022 3.201 3.201 3.074 3.143 349,040 -0.05(-1.53%)
Sep 07, 2022 3.231 3.246 3.035 3.192 467,313 -0.06(-1.81%)
Sep 06, 2022 3.221 3.265 3.143 3.250 544,118 +0.09(+2.79%)
Sep 02, 2022 3.094 3.172 3.074 3.162 341,405 +0.09(+2.87%)
Sep 01, 2022 3.133 3.144 2.986 3.074 415,670 +0.03(+0.96%)
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%)
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.