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 (%)
Dec 29, 2023 5.209 5.298 5.090 5.219 539,116 +0.03(+0.57%)
Dec 28, 2023 5.368 5.382 5.189 5.189 382,984 -0.19(-3.50%)
Dec 27, 2023 5.378 5.447 5.269 5.378 386,227 +0.00(+0.00%)
Dec 26, 2023 5.120 5.447 5.091 5.378 1,054,370 +0.11(+2.07%)
Dec 22, 2023 5.090 5.298 4.971 5.269 1,669,851 +0.16(+3.10%)
Dec 21, 2023 5.071 5.209 5.031 5.110 454,669 +0.00(+0.00%)
Dec 20, 2023 5.189 5.199 5.061 5.110 457,567 -0.04(-0.77%)
Dec 19, 2023 4.934 5.160 4.925 5.150 645,839 +0.23(+4.57%)
Dec 18, 2023 4.895 4.983 4.753 4.925 540,349 +0.18(+3.71%)
Dec 15, 2023 4.670 4.788 4.611 4.748 1,062,530 +0.07(+1.46%)
Dec 14, 2023 4.739 4.797 4.592 4.680 572,393 -0.04(-0.83%)
Dec 13, 2023 4.611 4.729 4.562 4.719 529,662 +0.10(+2.12%)
Dec 12, 2023 4.650 4.660 4.533 4.621 356,129 -0.02(-0.42%)
Dec 11, 2023 4.748 4.778 4.597 4.641 348,554 -0.13(-2.67%)
Dec 08, 2023 4.788 4.866 4.724 4.768 355,900 -0.04(-0.81%)
Dec 07, 2023 4.846 4.885 4.729 4.807 414,032 -0.01(-0.20%)
Dec 06, 2023 4.768 5.091 4.768 4.817 754,467 +0.13(+2.71%)
Dec 05, 2023 4.670 4.739 4.601 4.690 385,055 +0.01(+0.21%)
Dec 04, 2023 4.788 4.836 4.675 4.680 414,802 -0.12(-2.45%)
Dec 01, 2023 4.729 4.827 4.724 4.797 227,839 +0.05(+1.03%)
Nov 30, 2023 4.807 4.876 4.729 4.748 206,710 -0.08(-1.62%)
Nov 29, 2023 4.807 4.866 4.733 4.827 323,383 +0.03(+0.61%)
Nov 28, 2023 5.013 5.018 4.797 4.797 316,070 -0.19(-3.73%)
Nov 27, 2023 4.993 5.003 4.934 4.983 224,593 -0.01(-0.20%)
Nov 24, 2023 4.934 5.062 4.934 4.993 177,253 +0.09(+1.80%)
Nov 22, 2023 4.905 4.915 4.836 4.905 164,917 -0.04(-0.79%)
Nov 21, 2023 4.817 4.954 4.807 4.944 293,241 +0.13(+2.64%)
Nov 20, 2023 4.778 4.871 4.719 4.817 585,368 +0.02(+0.41%)
Nov 17, 2023 4.817 4.934 4.788 4.797 358,996 -0.03(-0.61%)
Nov 16, 2023 4.856 4.929 4.817 4.827 521,590 -0.01(-0.20%)
Nov 15, 2023 4.993 4.998 4.748 4.836 1,132,603 -0.16(-3.14%)
Nov 14, 2023 5.238 5.248 4.964 4.993 784,480 -0.16(-3.04%)
Nov 13, 2023 4.944 5.160 4.895 5.150 551,194 +0.23(+4.57%)
Nov 10, 2023 4.748 4.954 4.748 4.925 410,042 +0.18(+3.71%)
Nov 09, 2023 4.690 4.846 4.690 4.748 285,899 +0.07(+1.46%)
Nov 08, 2023 4.680 4.699 4.621 4.680 297,510 -0.02(-0.42%)
Nov 07, 2023 4.699 4.797 4.641 4.699 314,768 -0.02(-0.41%)
Nov 06, 2023 4.768 4.768 4.518 4.719 710,637 -0.05(-1.03%)
Nov 03, 2023 4.876 4.876 4.699 4.768 458,915 -0.08(-1.62%)
Nov 02, 2023 4.866 4.895 4.807 4.846 174,285 +0.02(+0.41%)
Nov 01, 2023 4.807 4.920 4.758 4.827 305,855 +0.04(+0.82%)
Oct 31, 2023 4.699 4.788 4.665 4.788 225,339 +0.10(+2.09%)
Oct 30, 2023 4.797 4.876 4.670 4.690 371,561 -0.07(-1.44%)
Oct 27, 2023 4.641 4.768 4.603 4.758 320,914 +0.15(+3.18%)
Oct 26, 2023 4.680 4.680 4.582 4.611 181,698 -0.07(-1.46%)
Oct 25, 2023 4.553 4.680 4.553 4.680 294,414 +0.12(+2.58%)
Oct 24, 2023 4.415 4.567 4.415 4.562 202,554 +0.15(+3.33%)
Oct 23, 2023 4.357 4.435 4.327 4.415 231,775 +0.03(+0.67%)
Oct 20, 2023 4.513 4.513 4.378 4.386 296,941 -0.11(-2.40%)
Oct 19, 2023 4.347 4.518 4.317 4.494 303,633 +0.09(+2.00%)
Oct 18, 2023 4.464 4.494 4.386 4.406 154,861 -0.09(-1.96%)
Oct 17, 2023 4.504 4.543 4.474 4.494 229,983 -0.02(-0.43%)
Oct 16, 2023 4.513 4.589 4.494 4.513 234,674 +0.01(+0.22%)
Oct 13, 2023 4.494 4.533 4.450 4.504 203,460 +0.04(+0.88%)
Oct 12, 2023 4.455 4.464 4.376 4.464 254,538 +0.06(+1.33%)
Oct 11, 2023 4.445 4.445 4.386 4.406 226,310 -0.05(-1.10%)
Oct 10, 2023 4.425 4.511 4.425 4.455 228,369 +0.02(+0.44%)
Oct 09, 2023 4.494 4.543 4.420 4.435 450,838 +0.02(+0.44%)
Oct 06, 2023 4.406 4.455 4.348 4.415 282,840 +0.04(+0.89%)
Oct 05, 2023 4.278 4.415 4.274 4.376 290,328 +0.08(+1.82%)
Oct 04, 2023 4.171 4.308 4.132 4.298 239,165 +0.10(+2.33%)
Oct 03, 2023 4.288 4.308 4.190 4.200 382,007 -0.10(-2.28%)
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.