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, 2021 1.733 1.752 1.733 1.752 152,021 -0.01(-0.56%)
Nov 29, 2021 1.792 1.841 1.733 1.762 191,342 -0.01(-0.55%)
Nov 26, 2021 1.801 1.826 1.752 1.772 226,079 -0.07(-3.72%)
Nov 24, 2021 1.811 1.841 1.801 1.841 180,496 +0.04(+2.17%)
Nov 23, 2021 1.811 1.841 1.798 1.801 603,766 +0.00(+0.00%)
Nov 22, 2021 1.831 1.858 1.801 1.801 213,784 -0.03(-1.60%)
Nov 19, 2021 1.850 1.865 1.801 1.831 378,028 -0.02(-1.06%)
Nov 18, 2021 1.909 1.909 1.831 1.850 274,126 -0.04(-2.07%)
Nov 17, 2021 1.958 1.958 1.870 1.890 432,571 -0.06(-3.01%)
Nov 16, 2021 1.978 1.978 1.938 1.948 573,507 -0.05(-2.45%)
Nov 15, 2021 2.046 2.046 1.958 1.997 350,415 -0.03(-1.45%)
Nov 12, 2021 1.958 2.036 1.948 2.027 805,500 +0.07(+3.50%)
Nov 11, 2021 1.890 2.017 1.890 1.958 516,003 +0.06(+3.09%)
Nov 10, 2021 1.948 1.890 1.899 551,761 -0.06(-3.00%)
Nov 09, 2021 1.987 1.992 1.938 1.958 359,375 -0.04(-1.96%)
Nov 08, 2021 1.997 2.007 1.968 1.997 163,487 +0.02(+0.99%)
Nov 05, 2021 1.987 2.017 1.968 1.978 51,874 +0.00(+0.00%)
Nov 04, 2021 1.958 2.017 1.948 1.978 397,663 +0.02(+1.00%)
Nov 03, 2021 1.978 1.978 1.958 1.958 62,650 -0.02(-0.99%)
Nov 02, 2021 1.978 1.987 1.948 1.978 101,664 +0.01(+0.50%)
Nov 01, 2021 1.929 1.997 1.968 1.968 290,597 +0.02(+1.00%)
Oct 29, 2021 1.968 1.985 1.948 1.948 107,440 -0.02(-0.99%)
Oct 28, 2021 1.987 1.987 1.948 1.968 161,041 +0.00(+0.00%)
Oct 27, 2021 1.978 1.999 1.938 1.968 248,152 -0.03(-1.47%)
Oct 26, 2021 2.046 1.997 348,393 -0.02(-0.97%)
Oct 25, 2021 1.997 2.027 1.987 2.017 303,458 +0.03(+1.48%)
Oct 22, 2021 1.987 2.007 1.981 1.987 164,747 -0.01(-0.49%)
Oct 21, 2021 2.007 2.007 1.968 1.997 397,483 +0.00(+0.00%)
Oct 20, 2021 1.987 2.017 1.978 1.997 243,657 +0.00(+0.00%)
Oct 19, 2021 1.997 2.022 1.983 1.997 130,365 +0.02(+0.99%)
Oct 18, 2021 1.997 2.027 1.968 1.978 279,749 -0.01(-0.49%)
Oct 15, 2021 1.987 2.032 1.958 1.987 529,246 +0.00(+0.00%)
Oct 14, 2021 2.076 2.077 1.890 1.987 780,490 -0.09(-4.25%)
Oct 13, 2021 2.076 2.092 2.036 2.076 220,336 +0.00(+0.00%)
Oct 12, 2021 2.105 2.105 2.076 2.076 148,376 -0.03(-1.40%)
Oct 11, 2021 2.105 2.125 2.076 2.105 95,173 +0.01(+0.47%)
Oct 08, 2021 2.085 2.105 2.085 2.095 82,347 -0.01(-0.47%)
Oct 07, 2021 2.085 2.115 2.056 2.105 156,834 +0.02(+0.94%)
Oct 06, 2021 2.085 2.115 2.036 2.085 183,782 -0.03(-1.39%)
Oct 05, 2021 2.115 2.144 2.056 2.115 241,851 +0.00(+0.00%)
Oct 04, 2021 2.154 2.173 2.095 2.115 253,625 -0.04(-1.82%)
Oct 01, 2021 2.076 2.164 2.056 2.154 283,942 +0.12(+5.77%)
Sep 30, 2021 2.036 2.076 2.017 2.036 294,794 +0.00(+0.00%)
Sep 29, 2021 2.085 2.095 2.017 2.036 216,011 -0.03(-1.42%)
Sep 28, 2021 2.095 2.115 2.046 2.066 329,449 -0.04(-1.86%)
Sep 27, 2021 2.105 2.144 2.100 2.105 268,656 +0.01(+0.47%)
Sep 24, 2021 2.036 2.134 2.036 2.095 348,613 +0.04(+1.90%)
Sep 23, 2021 2.017 2.085 2.017 2.056 442,913 +0.04(+1.94%)
Sep 22, 2021 2.027 2.046 1.997 2.017 197,989 +0.00(+0.00%)
Sep 21, 2021 2.017 2.017 1.978 2.017 221,020 +0.02(+0.98%)
Sep 20, 2021 2.017 2.046 1.958 1.997 572,631 -0.06(-2.86%)
Sep 17, 2021 2.046 2.105 2.012 2.056 787,276 +0.01(+0.48%)
Sep 16, 2021 2.056 2.076 2.007 2.046 295,326 -0.01(-0.48%)
Sep 15, 2021 2.027 2.056 2.007 2.056 439,927 +0.03(+1.45%)
Sep 14, 2021 2.056 2.066 2.007 2.027 557,203 -0.01(-0.48%)
Sep 13, 2021 2.095 2.095 2.007 2.036 1,374,042 -0.01(-0.48%)
Sep 10, 2021 2.164 2.183 2.046 2.046 1,339,621 -0.12(-5.43%)
Sep 09, 2021 2.164 2.271 2.115 2.164 954,424 +0.03(+1.38%)
Sep 08, 2021 2.183 2.203 2.071 2.134 3,426,142 -0.52(-19.56%)
Sep 07, 2021 2.673 2.692 2.634 2.653 220,970 -0.01(-0.37%)
Sep 03, 2021 2.712 2.722 2.643 2.663 174,016 -0.03(-1.09%)
Sep 02, 2021 2.683 2.717 2.614 2.692 247,302 +0.05(+1.85%)
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.