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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2017 2.232 2.320 2.193 2.320 412,400 +0.13(+5.80%)
Oct 30, 2017 2.213 2.320 2.134 2.193 487,553 -0.05(-2.18%)
Oct 27, 2017 2.320 2.330 2.222 2.242 398,561 -0.07(-2.97%)
Oct 26, 2017 2.428 2.443 2.311 2.311 234,621 -0.12(-4.84%)
Oct 25, 2017 2.428 2.487 2.360 2.428 196,442 +0.02(+0.81%)
Oct 24, 2017 2.487 2.511 2.408 2.408 288,183 -0.09(-3.53%)
Oct 23, 2017 2.467 2.546 2.413 2.497 470,676 +0.06(+2.41%)
Oct 20, 2017 2.497 2.546 2.438 2.438 330,481 -0.02(-0.80%)
Oct 19, 2017 2.467 2.501 2.438 2.457 615,807 -0.07(-2.71%)
Oct 18, 2017 2.546 2.585 2.448 2.526 366,433 +0.03(+1.18%)
Oct 17, 2017 2.506 2.594 2.457 2.497 555,675 +0.00(+0.00%)
Oct 16, 2017 2.594 2.643 2.457 2.497 428,163 -0.06(-2.30%)
Oct 13, 2017 2.526 2.565 2.477 2.555 258,428 +0.03(+1.16%)
Oct 12, 2017 2.457 2.536 2.379 2.526 558,284 +0.08(+3.20%)
Oct 11, 2017 2.604 2.624 2.428 2.448 705,469 -0.13(-4.94%)
Oct 10, 2017 2.722 2.722 2.541 2.575 302,644 -0.12(-4.36%)
Oct 09, 2017 2.702 2.761 2.673 2.692 180,756 -0.02(-0.72%)
Oct 06, 2017 2.771 2.800 2.477 2.712 244,957 -0.08(-2.81%)
Oct 05, 2017 2.692 2.820 2.663 2.790 544,116 +0.11(+4.01%)
Oct 04, 2017 2.692 2.780 2.594 2.683 827,368 -0.01(-0.36%)
Oct 03, 2017 2.604 2.751 2.511 2.692 838,206 +0.09(+3.38%)
Oct 02, 2017 2.565 2.604 2.467 2.604 587,427 +0.03(+1.14%)
Sep 29, 2017 2.467 2.585 2.448 2.575 230,849 +0.10(+3.95%)
Sep 28, 2017 2.594 2.653 2.477 2.477 275,436 -0.15(-5.60%)
Sep 27, 2017 2.546 2.629 2.497 2.624 661,787 +0.11(+4.28%)
Sep 26, 2017 2.467 2.585 2.448 2.516 406,659 +0.02(+0.78%)
Sep 25, 2017 2.448 2.555 2.418 2.497 471,960 +0.11(+4.51%)
Sep 22, 2017 2.585 2.634 2.369 2.389 829,111 -0.22(-8.27%)
Sep 21, 2017 2.516 2.614 2.467 2.604 726,494 +0.08(+3.10%)
Sep 20, 2017 2.477 2.585 2.457 2.526 397,021 +0.03(+1.18%)
Sep 19, 2017 2.516 2.604 2.423 2.497 493,587 +0.00(+0.00%)
Sep 18, 2017 2.448 2.555 2.399 2.497 438,295 +0.03(+1.19%)
Sep 15, 2017 2.350 2.467 2.301 2.467 792,678 +0.09(+3.70%)
Sep 14, 2017 2.428 2.487 2.301 2.379 618,346 -0.02(-0.82%)
Sep 13, 2017 2.506 2.570 2.389 2.399 301,874 -0.08(-3.16%)
Sep 12, 2017 2.408 2.540 2.408 2.477 212,264 +0.06(+2.43%)
Sep 11, 2017 2.340 2.467 2.330 2.418 326,400 +0.10(+4.22%)
Sep 08, 2017 2.428 2.477 2.262 2.320 351,923 -0.12(-4.82%)
Sep 07, 2017 2.418 2.487 2.379 2.438 453,086 +0.02(+0.81%)
Sep 06, 2017 2.350 2.467 2.311 2.418 432,493 +0.09(+3.78%)
Sep 05, 2017 2.320 2.418 2.301 2.330 656,198 +0.01(+0.42%)
Sep 01, 2017 2.232 2.330 2.183 2.320 216,071 +0.11(+4.87%)
Aug 31, 2017 2.183 2.266 2.154 2.213 744,723 +0.05(+2.26%)
Aug 30, 2017 2.183 2.266 2.134 2.164 339,917 -0.02(-0.90%)
Aug 29, 2017 2.173 2.242 2.154 2.183 425,874 -0.01(-0.45%)
Aug 28, 2017 2.115 2.242 2.046 2.193 962,041 +0.18(+8.74%)
Aug 25, 2017 1.978 2.085 1.973 2.017 610,731 +0.04(+1.98%)
Aug 24, 2017 1.968 2.066 1.948 1.978 448,992 +0.03(+1.51%)
Aug 23, 2017 1.997 2.036 1.938 1.948 752,948 -0.05(-2.45%)
Aug 22, 2017 1.968 2.046 1.958 1.997 407,205 +0.01(+0.49%)
Aug 21, 2017 2.017 2.144 1.968 1.987 530,808 -0.02(-0.98%)
Aug 18, 2017 2.007 2.036 1.919 2.007 496,498 +0.00(+0.00%)
Aug 17, 2017 2.125 2.222 1.938 2.007 764,548 -0.16(-7.24%)
Aug 16, 2017 2.115 2.296 2.110 2.164 341,010 +0.05(+2.31%)
Aug 15, 2017 2.281 2.301 2.066 2.115 624,104 -0.19(-8.09%)
Aug 14, 2017 2.203 2.350 2.173 2.301 340,734 +0.15(+6.82%)
Aug 11, 2017 2.125 2.340 2.125 2.154 866,823 -0.02(-0.90%)
Aug 10, 2017 2.643 2.643 2.164 2.173 411,372 -0.45(-17.16%)
Aug 09, 2017 2.849 2.908 2.604 2.624 358,894 -0.27(-9.46%)
Aug 08, 2017 2.888 2.981 2.873 2.898 182,690 +0.00(+0.00%)
Aug 07, 2017 2.986 2.829 2.898 250,130 -0.06(-1.99%)
Aug 04, 2017 2.888 3.015 2.869 2.957 422,701 +0.07(+2.37%)
Aug 03, 2017 2.947 3.035 2.878 2.888 463,822 -0.03(-1.01%)
Aug 02, 2017 2.927 3.011 2.829 2.918 525,726 -0.02(-0.67%)
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.