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 (%)
Nov 30, 2016 7.813 8.087 7.548 7.568 1,175,084 -0.22(-2.77%)
Nov 29, 2016 7.832 7.876 7.568 7.783 556,934 -0.11(-1.36%)
Nov 28, 2016 7.832 8.067 7.793 7.891 570,989 +0.04(+0.50%)
Nov 25, 2016 7.813 7.930 7.813 7.852 207,792 +0.00(+0.00%)
Nov 23, 2016 7.852 7.852 7.852 0 +0.02(+0.25%)
Nov 22, 2016 7.871 7.979 7.744 7.832 323,390 +0.00(+0.00%)
Nov 21, 2016 7.764 7.911 7.725 7.832 608,301 +0.14(+1.78%)
Nov 18, 2016 7.989 8.097 7.676 7.695 964,018 -0.20(-2.48%)
Nov 17, 2016 8.420 8.655 7.852 7.891 1,352,878 -0.35(-4.28%)
Nov 16, 2016 8.870 9.110 8.185 8.244 888,571 -0.57(-6.44%)
Nov 15, 2016 8.958 9.056 8.789 8.811 464,283 -0.14(-1.53%)
Nov 14, 2016 8.929 9.174 8.870 8.948 575,122 +0.09(+0.99%)
Nov 11, 2016 8.332 8.909 8.292 8.860 415,492 +0.55(+6.60%)
Nov 10, 2016 8.273 8.385 8.097 8.312 686,939 +0.14(+1.68%)
Nov 09, 2016 7.911 8.273 7.881 8.175 413,783 +0.00(+0.00%)
Nov 08, 2016 8.048 8.263 7.881 8.175 668,302 +0.14(+1.71%)
Nov 07, 2016 8.067 8.146 7.999 8.038 552,887 +0.06(+0.74%)
Nov 04, 2016 8.195 8.312 7.930 7.979 780,196 -0.22(-2.63%)
Nov 03, 2016 8.322 8.390 8.126 8.195 299,515 -0.14(-1.65%)
Nov 02, 2016 8.508 8.596 8.244 8.332 194,962 -0.17(-1.96%)
Nov 01, 2016 8.576 8.743 8.479 8.498 194,299 -0.08(-0.91%)
Oct 31, 2016 8.811 8.958 8.567 8.576 197,909 -0.22(-2.45%)
Oct 28, 2016 8.968 8.978 8.753 8.792 252,156 -0.21(-2.29%)
Oct 27, 2016 9.046 9.154 8.948 8.997 158,364 -0.03(-0.33%)
Oct 26, 2016 9.134 9.164 9.007 9.027 157,309 -0.15(-1.60%)
Oct 25, 2016 9.144 9.399 9.056 9.174 257,992 -0.03(-0.32%)
Oct 24, 2016 9.614 9.644 9.125 9.203 391,676 -0.39(-4.08%)
Oct 21, 2016 9.604 9.683 9.506 9.595 254,346 -0.09(-0.91%)
Oct 20, 2016 9.732 9.761 9.644 9.683 216,086 -0.02(-0.20%)
Oct 19, 2016 9.800 9.830 9.702 9.702 157,669 -0.09(-0.90%)
Oct 18, 2016 9.751 9.888 9.619 9.790 201,764 +0.09(+0.91%)
Oct 17, 2016 9.624 9.722 9.595 9.702 248,680 +0.06(+0.61%)
Oct 14, 2016 9.781 9.898 9.600 9.644 278,721 -0.08(-0.81%)
Oct 13, 2016 9.741 9.849 9.653 9.722 236,899 -0.16(-1.59%)
Oct 12, 2016 10.13 10.20 9.477 9.879 442,343 -0.30(-2.98%)
Oct 11, 2016 10.19 10.25 10.08 10.18 295,545 -0.09(-0.86%)
Oct 10, 2016 10.27 10.48 10.23 10.27 177,128 +0.00(+0.00%)
Oct 07, 2016 10.47 10.52 10.25 10.27 383,239 -0.21(-1.96%)
Oct 06, 2016 10.38 10.52 10.38 10.48 164,408 +0.05(+0.47%)
Oct 05, 2016 10.28 10.50 10.24 10.43 220,511 +0.19(+1.82%)
Oct 04, 2016 10.29 10.34 10.13 10.24 244,641 +0.05(+0.48%)
Oct 03, 2016 10.30 10.30 10.07 10.19 227,888 -0.16(-1.51%)
Sep 30, 2016 10.28 10.38 10.04 10.35 352,605 +0.06(+0.57%)
Sep 29, 2016 10.76 10.83 10.25 10.29 285,006 -0.49(-4.54%)
Sep 28, 2016 10.70 10.79 10.45 10.78 461,502 +0.10(+0.92%)
Sep 27, 2016 10.90 10.90 10.65 10.68 306,125 -0.25(-2.33%)
Sep 26, 2016 11.02 11.02 10.90 10.94 265,451 -0.14(-1.24%)
Sep 23, 2016 11.14 11.21 11.06 11.07 533,488 -0.11(-0.96%)
Sep 22, 2016 11.14 11.21 11.10 11.18 994,664 +0.04(+0.35%)
Sep 21, 2016 11.02 11.15 10.99 11.14 416,555 +0.12(+1.07%)
Sep 20, 2016 11.20 11.26 10.99 11.02 323,751 -0.17(-1.49%)
Sep 19, 2016 11.26 11.33 11.18 11.19 406,145 -0.01(-0.09%)
Sep 16, 2016 10.93 11.26 10.87 11.20 2,480,693 +0.30(+2.79%)
Sep 15, 2016 10.75 10.94 10.67 10.90 572,344 +0.16(+1.46%)
Sep 14, 2016 10.72 10.77 10.63 10.74 440,484 +0.08(+0.73%)
Sep 13, 2016 10.73 10.75 10.45 10.66 402,775 -0.02(-0.18%)
Sep 12, 2016 10.40 10.74 10.40 10.68 419,344 +0.23(+2.25%)
Sep 09, 2016 10.71 10.78 10.40 10.45 250,614 -0.33(-3.09%)
Sep 08, 2016 10.80 10.86 10.73 10.78 462,119 -0.04(-0.36%)
Sep 07, 2016 10.73 10.82 10.72 10.82 512,074 +0.09(+0.82%)
Sep 06, 2016 10.37 10.74 10.29 10.73 782,191 +0.43(+4.18%)
Sep 02, 2016 10.05 10.30 10.30 10.30 161,280 +0.32(+3.24%)
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.