Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overseas Shipholding Group Inc (NY: OSG )

6.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 2.526 2.526 2.408 2.448 341,628 -0.11(-4.21%)
Apr 29, 2020 2.536 2.741 2.487 2.555 720,811 -0.04(-1.51%)
Apr 28, 2020 2.624 2.692 2.438 2.594 920,208 +0.18(+7.29%)
Apr 27, 2020 2.438 2.583 2.399 2.418 671,702 +0.05(+2.07%)
Apr 24, 2020 2.457 2.487 2.369 2.369 222,053 -0.13(-5.10%)
Apr 23, 2020 2.741 2.751 2.389 2.497 522,877 -0.04(-1.54%)
Apr 22, 2020 2.477 2.536 2.408 2.536 425,754 +0.16(+6.58%)
Apr 21, 2020 2.585 2.692 2.320 2.379 664,956 -0.02(-0.82%)
Apr 20, 2020 2.271 2.513 2.262 2.399 908,006 +0.06(+2.51%)
Apr 17, 2020 2.203 2.379 2.203 2.340 211,737 +0.09(+3.91%)
Apr 16, 2020 2.291 2.340 2.173 2.252 440,740 -0.02(-0.86%)
Apr 15, 2020 2.330 2.369 2.164 2.271 381,330 -0.04(-1.69%)
Apr 14, 2020 2.213 2.418 2.115 2.311 723,424 +0.14(+6.31%)
Apr 13, 2020 2.134 2.183 1.997 2.173 508,214 +0.03(+1.37%)
Apr 09, 2020 2.203 2.222 2.095 2.144 326,543 +0.00(+0.00%)
Apr 08, 2020 2.134 2.203 2.036 2.144 313,991 +0.05(+2.34%)
Apr 07, 2020 2.154 2.209 2.036 2.095 495,409 -0.06(-2.73%)
Apr 06, 2020 2.154 2.183 2.056 2.154 864,032 +0.12(+5.77%)
Apr 03, 2020 2.095 2.144 1.958 2.036 287,321 -0.08(-3.70%)
Apr 02, 2020 2.105 2.271 2.056 2.115 557,275 -0.07(-3.14%)
Apr 01, 2020 2.115 2.271 2.066 2.183 388,273 -0.04(-1.76%)
Mar 31, 2020 2.271 2.281 2.056 2.222 551,413 -0.07(-2.99%)
Mar 30, 2020 2.134 2.320 2.046 2.291 597,760 +0.24(+11.96%)
Mar 27, 2020 2.105 2.262 2.036 2.046 391,709 -0.22(-9.52%)
Mar 26, 2020 2.193 2.315 2.066 2.262 517,762 +0.11(+5.00%)
Mar 25, 2020 2.046 2.222 1.929 2.154 532,423 +0.12(+5.77%)
Mar 24, 2020 1.801 2.036 1.801 2.036 418,077 +0.21(+11.23%)
Mar 23, 2020 2.017 2.017 1.733 1.831 656,709 -0.12(-6.03%)
Mar 20, 2020 1.899 2.027 1.782 1.948 652,372 +0.08(+4.19%)
Mar 19, 2020 1.841 1.987 1.792 1.870 444,387 +0.02(+1.06%)
Mar 18, 2020 1.860 1.899 1.689 1.850 513,753 -0.12(-5.97%)
Mar 17, 2020 1.899 2.017 1.782 1.968 527,479 +0.09(+4.69%)
Mar 16, 2020 2.183 2.242 1.870 1.880 643,861 -0.49(-20.66%)
Mar 13, 2020 2.027 2.369 2.007 2.369 1,070,434 +0.51(+27.37%)
Mar 12, 2020 1.919 1.938 1.772 1.860 527,402 -0.16(-7.77%)
Mar 11, 2020 2.105 2.173 1.958 2.017 392,771 -0.19(-8.44%)
Mar 10, 2020 2.154 2.222 1.772 2.203 829,987 +0.15(+7.14%)
Mar 09, 2020 1.919 2.134 1.860 2.056 391,086 -0.23(-9.87%)
Mar 06, 2020 2.311 2.389 2.183 2.281 700,072 -0.18(-7.17%)
Mar 05, 2020 1.938 2.497 1.880 2.457 2,399,539 +0.55(+28.72%)
Mar 04, 2020 1.850 1.955 1.821 1.909 385,500 +0.06(+3.17%)
Mar 03, 2020 1.772 1.919 1.752 1.850 503,293 +0.06(+3.28%)
Mar 02, 2020 1.704 1.801 1.645 1.792 293,674 +0.11(+6.40%)
Feb 28, 2020 1.664 1.723 1.576 1.684 546,554 -0.02(-1.15%)
Feb 27, 2020 1.694 1.782 1.596 1.704 424,916 +0.00(+0.00%)
Feb 26, 2020 1.723 1.772 1.704 1.704 214,377 -0.02(-1.14%)
Feb 25, 2020 1.821 1.870 1.723 1.723 343,038 -0.08(-4.35%)
Feb 24, 2020 1.890 1.890 1.782 1.801 253,267 -0.15(-7.54%)
Feb 21, 2020 2.007 2.007 1.933 1.948 208,469 -0.03(-1.49%)
Feb 20, 2020 1.968 1.987 1.938 1.978 95,022 +0.00(+0.00%)
Feb 19, 2020 2.056 2.076 1.958 1.978 231,234 -0.04(-1.94%)
Feb 18, 2020 2.027 2.071 1.987 2.017 235,558 -0.06(-2.83%)
Feb 14, 2020 2.125 2.125 2.036 2.076 159,543 -0.05(-2.30%)
Feb 13, 2020 2.115 2.154 2.066 2.125 215,187 -0.03(-1.36%)
Feb 12, 2020 2.046 2.428 1.987 2.154 1,067,931 +0.19(+9.45%)
Feb 11, 2020 1.684 1.997 1.674 1.968 614,218 +0.30(+18.24%)
Feb 10, 2020 1.723 1.723 1.635 1.664 191,024 -0.05(-2.86%)
Feb 07, 2020 1.723 1.723 1.664 1.713 286,198 -0.01(-0.57%)
Feb 06, 2020 1.792 1.792 1.723 1.723 188,016 -0.07(-3.83%)
Feb 05, 2020 1.782 1.811 1.743 1.792 138,889 +0.04(+2.24%)
Feb 04, 2020 1.831 1.841 1.752 1.752 273,153 -0.05(-2.72%)
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.