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, 2017 2.683 2.683 2.683 0 -0.07(-2.49%)
Dec 28, 2017 2.653 2.800 2.643 2.751 950,411 +0.10(+3.69%)
Dec 27, 2017 2.634 2.732 2.634 2.653 338,759 +0.00(+0.00%)
Dec 26, 2017 2.546 2.692 2.546 2.653 368,080 +0.10(+3.83%)
Dec 22, 2017 2.506 2.643 2.428 2.555 718,999 +0.09(+3.57%)
Dec 21, 2017 2.438 2.531 2.320 2.467 946,254 +0.09(+3.70%)
Dec 20, 2017 2.232 2.404 2.173 2.379 679,872 +0.18(+8.00%)
Dec 19, 2017 2.262 2.271 2.145 2.203 782,102 -0.03(-1.32%)
Dec 18, 2017 2.340 2.418 2.193 2.232 751,758 -0.11(-4.60%)
Dec 15, 2017 2.418 2.506 2.330 2.340 1,203,674 -0.09(-3.63%)
Dec 14, 2017 2.428 2.536 2.408 2.428 359,338 -0.02(-0.80%)
Dec 13, 2017 2.408 2.487 2.369 2.448 602,179 +0.07(+2.88%)
Dec 12, 2017 2.565 2.575 2.359 2.379 689,597 -0.19(-7.25%)
Dec 11, 2017 2.506 2.565 2.467 2.565 267,215 +0.08(+3.15%)
Dec 08, 2017 2.536 2.609 2.467 2.487 358,138 -0.01(-0.39%)
Dec 07, 2017 2.467 2.692 2.418 2.497 527,005 +0.06(+2.41%)
Dec 06, 2017 2.771 2.771 2.379 2.438 627,097 -0.36(-12.94%)
Dec 05, 2017 2.839 2.927 2.780 2.800 484,935 -0.08(-2.72%)
Dec 04, 2017 2.908 3.182 2.839 2.878 860,753 -0.03(-1.01%)
Dec 01, 2017 2.888 3.006 2.790 2.908 771,736 +0.05(+1.71%)
Nov 30, 2017 2.780 2.908 2.761 2.859 462,473 +0.11(+3.91%)
Nov 29, 2017 2.771 2.898 2.751 2.751 290,568 -0.05(-1.75%)
Nov 28, 2017 2.614 2.820 2.614 2.800 335,746 +0.18(+6.72%)
Nov 27, 2017 2.643 2.702 2.614 2.624 165,691 -0.01(-0.37%)
Nov 24, 2017 2.771 2.810 2.624 2.634 154,881 -0.15(-5.28%)
Nov 22, 2017 2.634 2.869 2.624 2.780 434,452 +0.18(+6.77%)
Nov 21, 2017 2.692 2.712 2.580 2.604 291,383 -0.07(-2.56%)
Nov 20, 2017 2.604 2.683 2.555 2.673 265,840 +0.08(+3.02%)
Nov 17, 2017 2.516 2.643 2.516 2.594 296,555 +0.09(+3.52%)
Nov 16, 2017 2.565 2.653 2.506 2.506 312,768 -0.06(-2.29%)
Nov 15, 2017 2.497 2.673 2.418 2.565 243,736 +0.05(+1.95%)
Nov 14, 2017 2.859 2.908 2.501 2.516 695,237 -0.40(-13.76%)
Nov 13, 2017 2.683 2.976 2.673 2.918 564,483 +0.20(+7.19%)
Nov 10, 2017 2.634 2.771 2.634 2.722 409,605 +0.04(+1.46%)
Nov 09, 2017 2.350 2.702 2.340 2.683 921,412 +0.23(+9.16%)
Nov 08, 2017 2.516 2.585 2.428 2.457 549,239 -0.07(-2.71%)
Nov 07, 2017 2.389 2.546 2.379 2.526 823,932 +0.15(+6.17%)
Nov 06, 2017 2.340 2.408 2.320 2.379 406,593 +0.05(+2.10%)
Nov 03, 2017 2.350 2.355 2.242 2.330 336,281 -0.01(-0.42%)
Nov 02, 2017 2.262 2.364 2.257 2.340 734,492 +0.09(+3.91%)
Nov 01, 2017 2.320 2.369 2.213 2.252 339,605 -0.07(-2.95%)
Oct 31, 2017 2.232 2.320 2.193 2.320 412,400 +0.13(+5.80%)
Oct 30, 2017 2.213 2.320 2.134 2.193 487,553 -0.05(-2.18%)
Oct 27, 2017 2.320 2.330 2.222 2.242 398,561 -0.07(-2.97%)
Oct 26, 2017 2.428 2.443 2.311 2.311 234,621 -0.12(-4.84%)
Oct 25, 2017 2.428 2.487 2.360 2.428 196,442 +0.02(+0.81%)
Oct 24, 2017 2.487 2.511 2.408 2.408 288,183 -0.09(-3.53%)
Oct 23, 2017 2.467 2.546 2.413 2.497 470,676 +0.06(+2.41%)
Oct 20, 2017 2.497 2.546 2.438 2.438 330,481 -0.02(-0.80%)
Oct 19, 2017 2.467 2.501 2.438 2.457 615,807 -0.07(-2.71%)
Oct 18, 2017 2.546 2.585 2.448 2.526 366,433 +0.03(+1.18%)
Oct 17, 2017 2.506 2.594 2.457 2.497 555,675 +0.00(+0.00%)
Oct 16, 2017 2.594 2.643 2.457 2.497 428,163 -0.06(-2.30%)
Oct 13, 2017 2.526 2.565 2.477 2.555 258,428 +0.03(+1.16%)
Oct 12, 2017 2.457 2.536 2.379 2.526 558,284 +0.08(+3.20%)
Oct 11, 2017 2.604 2.624 2.428 2.448 705,469 -0.13(-4.94%)
Oct 10, 2017 2.722 2.722 2.541 2.575 302,644 -0.12(-4.36%)
Oct 09, 2017 2.702 2.761 2.673 2.692 180,756 -0.02(-0.72%)
Oct 06, 2017 2.771 2.800 2.477 2.712 244,957 -0.08(-2.81%)
Oct 05, 2017 2.692 2.820 2.663 2.790 544,116 +0.11(+4.01%)
Oct 04, 2017 2.692 2.780 2.594 2.683 827,368 -0.01(-0.36%)
Oct 03, 2017 2.604 2.751 2.511 2.692 838,206 +0.09(+3.38%)
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.