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, 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%)
Oct 02, 2023 4.288 4.298 4.229 4.298 581,334 +0.00(+0.00%)
Sep 29, 2023 4.308 4.318 4.239 4.298 418,954 -0.01(-0.23%)
Sep 28, 2023 4.278 4.308 4.220 4.308 178,327 +0.05(+1.15%)
Sep 27, 2023 4.181 4.278 4.181 4.259 190,456 +0.10(+2.35%)
Sep 26, 2023 4.181 4.210 4.151 4.161 144,976 -0.02(-0.47%)
Sep 25, 2023 4.073 4.185 4.122 4.181 182,190 +0.09(+2.15%)
Sep 22, 2023 4.200 4.220 4.092 4.092 369,715 -0.10(-2.34%)
Sep 21, 2023 4.229 4.254 4.146 4.190 215,545 -0.03(-0.70%)
Sep 20, 2023 4.288 4.357 4.210 4.220 243,101 -0.07(-1.60%)
Sep 19, 2023 4.210 4.308 4.210 4.288 281,470 +0.09(+2.10%)
Sep 18, 2023 4.210 4.249 4.181 4.200 165,740 +0.02(+0.47%)
Sep 15, 2023 4.171 4.205 4.122 4.181 1,370,789 -0.03(-0.70%)
Sep 14, 2023 4.249 4.288 4.190 4.210 153,211 -0.01(-0.23%)
Sep 13, 2023 4.269 4.278 4.181 4.220 210,975 -0.04(-0.92%)
Sep 12, 2023 4.239 4.283 4.202 4.259 227,789 +0.07(+1.64%)
Sep 11, 2023 4.210 4.258 4.171 4.190 296,597 -0.01(-0.23%)
Sep 08, 2023 4.259 4.278 4.200 4.200 241,353 -0.06(-1.38%)
Sep 07, 2023 4.190 4.288 4.190 4.259 267,553 +0.06(+1.40%)
Sep 06, 2023 4.112 4.220 4.097 4.200 270,431 +0.09(+2.14%)
Sep 05, 2023 4.308 4.308 4.102 4.112 663,285 -0.18(-4.11%)
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.