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 (%)
Jan 31, 2018 2.027 2.154 2.027 2.066 957,938 +0.07(+3.43%)
Jan 30, 2018 2.203 2.213 1.987 1.997 1,432,540 -0.22(-9.73%)
Jan 29, 2018 2.340 2.369 2.203 2.213 511,321 -0.13(-5.44%)
Jan 26, 2018 2.399 2.399 2.271 2.340 463,464 -0.05(-2.05%)
Jan 25, 2018 2.448 2.467 2.379 2.389 447,322 -0.06(-2.40%)
Jan 24, 2018 2.467 2.516 2.399 2.448 577,248 -0.01(-0.40%)
Jan 23, 2018 2.487 2.521 2.399 2.457 718,348 +0.00(+0.00%)
Jan 22, 2018 2.624 2.653 2.448 2.457 664,515 -0.20(-7.38%)
Jan 19, 2018 2.643 2.761 2.585 2.653 784,991 +0.01(+0.37%)
Jan 18, 2018 2.722 2.741 2.604 2.643 503,549 -0.11(-3.91%)
Jan 17, 2018 2.575 2.780 2.536 2.751 513,271 +0.20(+7.66%)
Jan 16, 2018 2.702 2.780 2.546 2.555 631,760 -0.13(-4.74%)
Jan 12, 2018 2.683 2.683 2.683 0 -0.19(-6.48%)
Jan 11, 2018 2.869 2.986 2.820 2.869 760,730 +0.00(+0.00%)
Jan 10, 2018 2.771 2.927 2.741 2.869 864,164 +0.08(+2.81%)
Jan 09, 2018 2.800 2.883 2.741 2.790 493,777 -0.02(-0.70%)
Jan 08, 2018 2.761 2.869 2.643 2.810 577,189 +0.06(+2.14%)
Jan 05, 2018 2.810 2.839 2.712 2.751 380,654 -0.05(-1.75%)
Jan 04, 2018 2.771 2.839 2.722 2.800 421,498 +0.06(+2.14%)
Jan 03, 2018 2.673 2.800 2.634 2.741 521,269 +0.03(+1.08%)
Jan 02, 2018 2.683 2.746 2.639 2.712 336,037 +0.03(+1.10%)
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%)
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.