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 (%)
Jul 31, 2018 3.554 3.603 3.456 3.525 354,983 -0.01(-0.28%)
Jul 30, 2018 3.632 3.711 3.525 3.534 364,342 -0.09(-2.43%)
Jul 27, 2018 3.750 3.760 3.559 3.622 293,450 -0.14(-3.65%)
Jul 26, 2018 3.593 3.769 3.554 3.760 225,174 +0.17(+4.63%)
Jul 25, 2018 3.505 3.603 3.456 3.593 265,084 +0.09(+2.51%)
Jul 24, 2018 3.515 3.593 3.466 3.505 353,463 +0.00(+0.00%)
Jul 23, 2018 3.417 3.564 3.397 3.505 323,674 +0.05(+1.42%)
Jul 20, 2018 3.485 3.515 3.436 3.456 378,418 -0.04(-1.12%)
Jul 19, 2018 3.476 3.574 3.461 3.495 191,459 +0.00(+0.00%)
Jul 18, 2018 3.436 3.549 3.407 3.495 466,112 +0.02(+0.56%)
Jul 17, 2018 3.427 3.534 3.372 3.476 410,380 +0.05(+1.43%)
Jul 16, 2018 3.534 3.618 3.397 3.427 341,499 -0.12(-3.31%)
Jul 13, 2018 3.544 3.652 3.456 3.544 429,712 +0.01(+0.28%)
Jul 12, 2018 3.632 3.632 3.456 3.534 393,717 -0.09(-2.43%)
Jul 11, 2018 3.691 3.701 3.549 3.622 401,894 -0.10(-2.63%)
Jul 10, 2018 3.750 3.848 3.681 3.720 588,325 -0.02(-0.52%)
Jul 09, 2018 3.848 3.877 3.730 3.740 532,235 -0.07(-1.80%)
Jul 06, 2018 3.887 3.936 3.789 3.808 385,816 -0.10(-2.51%)
Jul 05, 2018 3.848 3.970 3.838 3.906 715,060 +0.08(+2.05%)
Jul 03, 2018 3.828 3.828 3.828 0 -0.03(-0.76%)
Jul 02, 2018 3.769 3.946 3.769 3.857 736,418 +0.06(+1.55%)
Jun 29, 2018 3.789 3.848 3.730 3.799 555,120 +0.01(+0.26%)
Jun 28, 2018 3.906 3.906 3.769 3.789 398,059 -0.13(-3.25%)
Jun 27, 2018 3.906 4.073 3.838 3.916 1,372,243 +0.02(+0.50%)
Jun 26, 2018 3.750 3.926 3.652 3.897 1,217,697 +0.16(+4.19%)
Jun 25, 2018 3.818 3.838 3.671 3.740 750,060 -0.09(-2.30%)
Jun 22, 2018 3.701 3.848 3.652 3.828 2,029,074 +0.16(+4.27%)
Jun 21, 2018 3.691 3.818 3.613 3.671 690,596 -0.05(-1.32%)
Jun 20, 2018 3.740 3.818 3.681 3.720 534,947 +0.02(+0.53%)
Jun 19, 2018 3.691 3.848 3.662 3.701 780,404 -0.02(-0.53%)
Jun 18, 2018 3.701 3.887 3.652 3.720 864,743 +0.01(+0.26%)
Jun 15, 2018 3.760 3.642 3.711 522,504 -0.02(-0.52%)
Jun 14, 2018 3.848 3.965 3.652 3.730 967,785 -0.09(-2.31%)
Jun 13, 2018 3.740 3.848 3.667 3.818 1,294,379 +0.06(+1.56%)
Jun 12, 2018 3.544 3.769 3.466 3.760 1,161,919 +0.21(+5.79%)
Jun 11, 2018 3.534 3.662 3.505 3.554 515,000 +0.02(+0.55%)
Jun 08, 2018 3.681 3.799 3.505 3.534 721,897 -0.14(-3.73%)
Jun 07, 2018 3.583 3.760 3.564 3.671 610,086 +0.10(+2.74%)
Jun 06, 2018 3.534 3.574 565,669 -0.18(-4.70%)
Jun 05, 2018 3.593 3.750 3.534 3.750 797,779 +0.16(+4.36%)
Jun 04, 2018 3.525 3.686 3.492 3.593 621,398 +0.07(+1.94%)
Jun 01, 2018 3.583 3.691 3.515 3.525 399,269 -0.04(-1.10%)
May 31, 2018 3.495 3.603 3.476 3.564 444,583 +0.07(+1.96%)
May 30, 2018 3.436 3.603 3.427 3.495 260,227 +0.08(+2.29%)
May 29, 2018 3.329 3.505 3.329 3.417 329,441 +0.06(+1.75%)
May 25, 2018 3.358 3.358 3.358 0 -0.13(-3.65%)
May 24, 2018 3.417 3.564 3.397 3.485 307,630 +0.03(+0.85%)
May 23, 2018 3.456 3.564 3.378 3.456 363,843 -0.03(-0.84%)
May 22, 2018 3.436 3.510 3.378 3.485 509,812 +0.06(+1.71%)
May 21, 2018 3.446 3.515 3.387 3.427 320,436 -0.01(-0.28%)
May 18, 2018 3.525 3.544 3.378 3.436 469,579 -0.05(-1.40%)
May 17, 2018 3.446 3.525 3.387 3.485 399,926 +0.06(+1.71%)
May 16, 2018 3.378 3.476 3.280 3.427 483,334 +0.05(+1.45%)
May 15, 2018 3.290 3.451 3.280 3.378 645,295 +0.08(+2.37%)
May 14, 2018 3.280 3.348 3.226 3.299 890,540 +0.09(+2.74%)
May 11, 2018 3.182 3.412 3.182 3.211 994,916 -0.01(-0.30%)
May 10, 2018 3.485 3.515 3.201 3.221 733,014 -0.26(-7.58%)
May 09, 2018 3.525 3.618 3.329 3.485 750,792 -0.04(-1.11%)
May 08, 2018 3.642 3.711 3.446 3.525 1,014,127 -0.14(-3.74%)
May 07, 2018 3.583 3.720 3.574 3.662 566,336 +0.10(+2.75%)
May 04, 2018 3.534 3.652 3.476 3.564 597,930 +0.04(+1.11%)
May 03, 2018 3.593 3.681 3.422 3.525 771,447 -0.09(-2.44%)
May 02, 2018 3.476 3.730 3.387 3.613 1,024,716 +0.13(+3.65%)
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.