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, 2022 2.790 2.878 2.751 2.810 131,857 +0.01(+0.35%)
Nov 29, 2022 2.859 2.878 2.780 2.800 117,121 -0.01(-0.35%)
Nov 28, 2022 2.849 2.859 2.771 2.810 192,201 -0.02(-0.69%)
Nov 25, 2022 2.869 2.883 2.741 2.829 106,228 -0.01(-0.34%)
Nov 23, 2022 2.869 2.883 2.810 2.839 125,498 -0.04(-1.36%)
Nov 22, 2022 2.839 2.937 2.829 2.878 203,599 +0.05(+1.73%)
Nov 21, 2022 2.869 2.878 2.776 2.829 109,516 -0.04(-1.37%)
Nov 18, 2022 2.869 2.888 2.820 2.869 204,883 -0.02(-0.68%)
Nov 17, 2022 2.888 2.918 2.849 2.888 263,293 +0.00(+0.00%)
Nov 16, 2022 2.908 2.947 2.829 2.888 441,781 -0.02(-0.67%)
Nov 15, 2022 2.839 2.968 2.839 2.908 389,184 +0.12(+4.21%)
Nov 14, 2022 2.820 2.859 2.771 2.790 105,372 -0.05(-1.72%)
Nov 11, 2022 2.820 2.878 2.820 2.839 132,006 +0.04(+1.40%)
Nov 10, 2022 2.751 2.800 2.712 2.800 192,559 +0.09(+3.25%)
Nov 09, 2022 2.829 2.829 2.712 2.712 135,936 -0.14(-4.81%)
Nov 08, 2022 2.849 2.908 2.820 2.849 137,485 +0.01(+0.34%)
Nov 07, 2022 2.966 2.966 2.820 2.839 436,648 -0.05(-1.69%)
Nov 04, 2022 2.996 2.996 2.849 2.888 623,656 -0.01(-0.34%)
Nov 03, 2022 2.888 2.976 2.888 2.898 170,421 -0.02(-0.67%)
Nov 02, 2022 2.908 2.981 2.849 2.918 216,248 +0.00(+0.00%)
Nov 01, 2022 2.878 2.976 2.839 2.918 285,951 +0.06(+2.05%)
Oct 31, 2022 2.732 2.898 2.732 2.859 207,460 +0.06(+2.10%)
Oct 28, 2022 2.800 2.878 2.732 2.800 144,262 -0.05(-1.72%)
Oct 27, 2022 2.878 2.908 2.839 2.849 82,107 -0.02(-0.68%)
Oct 26, 2022 2.820 2.913 2.820 2.869 120,991 +0.05(+1.74%)
Oct 25, 2022 2.771 2.908 2.771 2.820 148,940 +0.01(+0.35%)
Oct 24, 2022 2.771 2.820 2.751 2.810 142,768 +0.03(+1.06%)
Oct 21, 2022 2.712 2.816 2.683 2.780 210,071 +0.05(+1.79%)
Oct 20, 2022 2.839 2.839 2.722 2.732 140,775 -0.11(-3.79%)
Oct 19, 2022 2.918 2.918 2.820 2.839 107,673 -0.08(-2.68%)
Oct 18, 2022 2.976 3.045 2.878 2.918 291,683 -0.05(-1.65%)
Oct 17, 2022 2.966 2.991 2.898 2.966 597,142 +0.07(+2.37%)
Oct 14, 2022 2.947 2.986 2.829 2.898 450,351 -0.04(-1.33%)
Oct 13, 2022 2.918 2.986 2.898 2.937 351,942 +0.01(+0.33%)
Oct 12, 2022 2.898 2.971 2.898 2.927 322,826 +0.01(+0.34%)
Oct 11, 2022 2.859 2.966 2.829 2.918 395,710 +0.04(+1.36%)
Oct 10, 2022 2.898 2.966 2.864 2.878 292,972 -0.05(-1.67%)
Oct 07, 2022 2.976 3.041 2.927 2.927 379,806 -0.05(-1.65%)
Oct 06, 2022 2.888 2.986 2.888 2.976 333,653 +0.08(+2.70%)
Oct 05, 2022 2.947 2.976 2.898 2.898 352,011 -0.06(-1.99%)
Oct 04, 2022 2.996 3.025 2.957 2.957 242,206 +0.01(+0.33%)
Oct 03, 2022 2.986 3.004 2.918 2.947 297,910 +0.04(+1.35%)
Sep 30, 2022 2.849 2.976 2.820 2.908 297,344 +0.03(+1.02%)
Sep 29, 2022 2.908 2.908 2.800 2.878 224,227 -0.03(-1.01%)
Sep 28, 2022 2.918 2.937 2.820 2.908 378,525 +0.02(+0.68%)
Sep 27, 2022 2.741 2.966 2.727 2.888 410,118 +0.17(+6.11%)
Sep 26, 2022 2.624 2.800 2.604 2.722 429,757 +0.01(+0.36%)
Sep 23, 2022 3.025 3.025 2.634 2.712 1,037,375 -0.37(-12.06%)
Sep 22, 2022 3.084 3.133 3.006 3.084 451,983 +0.00(+0.00%)
Sep 21, 2022 3.094 3.182 3.064 3.084 667,971 -0.01(-0.32%)
Sep 20, 2022 3.290 3.309 3.084 3.094 829,826 -0.22(-6.51%)
Sep 19, 2022 3.182 3.309 3.155 3.309 686,884 +0.08(+2.42%)
Sep 16, 2022 3.182 3.231 2.981 3.231 837,545 -0.03(-0.90%)
Sep 15, 2022 3.260 3.290 3.211 3.260 343,293 -0.03(-0.89%)
Sep 14, 2022 3.241 3.299 3.226 3.290 353,726 +0.06(+1.82%)
Sep 13, 2022 3.231 3.275 3.221 3.231 308,349 -0.03(-0.90%)
Sep 12, 2022 3.280 3.319 3.241 3.260 465,806 +0.03(+0.91%)
Sep 09, 2022 3.201 3.280 3.182 3.231 319,041 +0.09(+2.80%)
Sep 08, 2022 3.201 3.201 3.074 3.143 349,040 -0.05(-1.53%)
Sep 07, 2022 3.231 3.246 3.035 3.192 467,313 -0.06(-1.81%)
Sep 06, 2022 3.221 3.265 3.143 3.250 544,118 +0.09(+2.79%)
Sep 02, 2022 3.094 3.172 3.074 3.162 341,405 +0.09(+2.87%)
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.