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 (%)
Oct 31, 2019 1.606 1.625 1.586 1.596 406,341 -0.03(-1.81%)
Oct 30, 2019 1.645 1.655 1.601 1.625 164,113 -0.03(-1.78%)
Oct 29, 2019 1.704 1.713 1.645 1.655 253,013 -0.03(-1.74%)
Oct 28, 2019 1.694 1.713 1.684 1.684 104,519 +0.01(+0.58%)
Oct 25, 2019 1.655 1.713 1.625 1.674 192,841 +0.03(+1.79%)
Oct 24, 2019 1.792 1.801 1.635 1.645 355,160 -0.15(-8.20%)
Oct 23, 2019 1.792 1.801 1.772 1.792 194,171 +0.00(+0.00%)
Oct 22, 2019 1.713 1.811 1.713 1.792 161,232 +0.07(+3.98%)
Oct 21, 2019 1.733 1.734 1.704 1.723 161,275 +0.02(+1.15%)
Oct 18, 2019 1.733 1.733 1.694 1.704 168,736 -0.04(-2.25%)
Oct 17, 2019 1.684 1.743 1.664 1.743 233,889 +0.08(+4.71%)
Oct 16, 2019 1.713 1.734 1.664 1.664 142,754 -0.05(-2.86%)
Oct 15, 2019 1.743 1.772 1.704 1.713 128,877 -0.01(-0.57%)
Oct 14, 2019 1.772 1.792 1.723 1.723 153,253 -0.05(-2.76%)
Oct 11, 2019 1.723 1.850 1.723 1.772 1,298,310 +0.05(+2.84%)
Oct 10, 2019 1.713 1.782 1.674 1.723 254,656 +0.02(+1.15%)
Oct 09, 2019 1.713 1.743 1.684 1.704 365,466 +0.01(+0.58%)
Oct 08, 2019 1.792 1.792 1.684 1.694 193,990 -0.09(-4.95%)
Oct 07, 2019 1.704 1.826 1.664 1.782 312,804 +0.07(+4.00%)
Oct 04, 2019 1.576 1.713 1.566 1.713 312,244 +0.15(+9.37%)
Oct 03, 2019 1.596 1.596 1.478 1.566 429,296 -0.04(-2.44%)
Oct 02, 2019 1.645 1.645 1.576 1.606 335,661 -0.06(-3.53%)
Oct 01, 2019 1.713 1.723 1.630 1.664 318,133 -0.05(-2.86%)
Sep 30, 2019 1.762 1.762 1.694 1.713 315,042 -0.01(-0.57%)
Sep 27, 2019 1.684 1.723 1.645 1.723 193,965 +0.04(+2.33%)
Sep 26, 2019 1.713 1.743 1.674 1.684 224,820 -0.04(-2.27%)
Sep 25, 2019 1.704 1.772 1.694 1.723 219,806 +0.02(+1.15%)
Sep 24, 2019 1.792 1.792 1.704 1.704 215,826 -0.09(-4.92%)
Sep 23, 2019 1.752 1.801 1.746 1.792 368,246 +0.02(+1.10%)
Sep 20, 2019 1.743 1.782 1.728 1.772 411,218 +0.03(+1.69%)
Sep 19, 2019 1.743 1.752 1.723 1.743 255,991 +0.00(+0.00%)
Sep 18, 2019 1.762 1.762 1.718 1.743 243,855 -0.01(-0.56%)
Sep 17, 2019 1.713 1.772 1.704 1.752 230,157 +0.04(+2.29%)
Sep 16, 2019 1.704 1.733 1.684 1.713 256,409 +0.04(+2.34%)
Sep 13, 2019 1.762 1.762 1.664 1.674 426,539 -0.06(-3.39%)
Sep 12, 2019 1.772 1.816 1.723 1.733 227,336 -0.04(-2.21%)
Sep 11, 2019 1.704 1.860 1.704 1.772 363,449 +0.06(+3.43%)
Sep 10, 2019 1.713 1.792 1.674 1.713 309,755 +0.01(+0.57%)
Sep 09, 2019 1.674 1.733 1.664 1.704 199,291 +0.04(+2.35%)
Sep 06, 2019 1.684 1.694 1.640 1.664 184,772 -0.01(-0.58%)
Sep 05, 2019 1.674 1.713 1.664 1.674 199,023 +0.01(+0.59%)
Sep 04, 2019 1.752 1.752 1.635 1.664 121,581 -0.08(-4.49%)
Sep 03, 2019 1.576 1.752 1.576 1.743 437,180 +0.15(+9.20%)
Aug 30, 2019 1.586 1.596 1.542 1.596 306,830 +0.00(+0.00%)
Aug 29, 2019 1.615 1.635 1.586 1.596 109,715 -0.01(-0.61%)
Aug 28, 2019 1.596 1.615 1.576 1.606 121,584 +0.01(+0.61%)
Aug 27, 2019 1.635 1.635 1.586 1.596 174,166 -0.03(-1.81%)
Aug 26, 2019 1.645 1.664 1.606 1.625 301,938 -0.01(-0.60%)
Aug 23, 2019 1.645 1.655 1.615 1.635 297,331 -0.02(-1.18%)
Aug 22, 2019 1.713 1.713 1.635 1.655 134,184 -0.04(-2.31%)
Aug 21, 2019 1.674 1.733 1.655 1.694 154,231 +0.04(+2.37%)
Aug 20, 2019 1.635 1.704 1.596 1.655 159,739 +0.00(+0.00%)
Aug 19, 2019 1.664 1.704 1.635 1.655 163,055 -0.01(-0.59%)
Aug 16, 2019 1.635 1.704 1.615 1.664 371,281 +0.05(+3.03%)
Aug 15, 2019 1.557 1.625 1.552 1.615 276,563 +0.06(+3.77%)
Aug 14, 2019 1.615 1.645 1.488 1.557 389,878 -0.09(-5.36%)
Aug 13, 2019 1.596 1.674 1.596 1.645 239,020 +0.03(+1.82%)
Aug 12, 2019 1.606 1.655 1.606 1.615 150,109 -0.02(-1.20%)
Aug 09, 2019 1.655 1.743 1.615 1.635 569,332 -0.04(-2.34%)
Aug 08, 2019 1.723 1.728 1.655 1.674 284,941 -0.04(-2.29%)
Aug 07, 2019 1.635 1.772 1.576 1.713 1,160,199 +0.05(+2.94%)
Aug 06, 2019 1.704 1.713 1.635 1.664 250,663 -0.05(-2.86%)
Aug 05, 2019 1.831 1.899 1.664 1.713 383,732 -0.16(-8.38%)
Aug 02, 2019 1.841 1.890 1.816 1.870 285,381 +0.02(+1.06%)
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.