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 (%)
Feb 28, 2019 1.958 1.958 1.880 1.929 177,483 -0.03(-1.50%)
Feb 27, 2019 1.987 1.987 1.938 1.958 165,031 -0.03(-1.48%)
Feb 26, 2019 2.017 2.036 1.958 1.987 169,497 -0.03(-1.46%)
Feb 25, 2019 1.978 2.046 1.958 2.017 163,732 +0.05(+2.49%)
Feb 22, 2019 1.997 1.997 1.938 1.968 167,102 +0.00(+0.00%)
Feb 21, 2019 2.007 2.007 1.909 1.968 171,683 -0.04(-1.95%)
Feb 20, 2019 2.007 2.036 1.987 2.007 159,152 +0.01(+0.49%)
Feb 19, 2019 1.958 2.036 1.938 1.997 1,396,009 +0.04(+2.00%)
Feb 15, 2019 1.968 2.007 1.938 1.958 296,514 +0.01(+0.50%)
Feb 14, 2019 1.909 1.968 1.909 1.948 266,125 +0.04(+2.05%)
Feb 13, 2019 1.929 1.948 1.890 1.909 146,224 -0.02(-1.02%)
Feb 12, 2019 1.821 1.929 1.801 1.929 240,039 +0.12(+6.49%)
Feb 11, 2019 1.782 1.821 1.733 1.811 153,147 +0.03(+1.65%)
Feb 08, 2019 1.752 1.782 1.752 1.782 170,166 +0.03(+1.68%)
Feb 07, 2019 1.762 1.792 1.713 1.752 209,506 -0.05(-2.72%)
Feb 06, 2019 1.772 1.811 1.743 1.801 126,744 +0.04(+2.22%)
Feb 05, 2019 1.743 1.772 1.743 1.762 185,250 +0.01(+0.56%)
Feb 04, 2019 1.694 1.752 1.694 1.752 150,148 +0.06(+3.47%)
Feb 01, 2019 1.772 1.772 1.694 1.694 142,690 -0.08(-4.42%)
Jan 31, 2019 1.831 1.841 1.772 1.772 181,283 -0.06(-3.21%)
Jan 30, 2019 1.831 1.919 1.831 1.831 240,630 +0.01(+0.54%)
Jan 29, 2019 1.772 1.831 1.762 1.821 88,233 +0.05(+2.76%)
Jan 28, 2019 1.752 1.772 1.743 1.772 157,707 -0.02(-1.09%)
Jan 25, 2019 1.762 1.792 1.743 1.792 94,173 +0.05(+2.81%)
Jan 24, 2019 1.752 1.772 1.694 1.743 241,576 -0.02(-1.11%)
Jan 23, 2019 1.801 1.850 1.733 1.762 230,283 -0.01(-0.55%)
Jan 22, 2019 1.938 1.948 1.743 1.772 405,719 -0.19(-9.50%)
Jan 18, 2019 1.958 2.017 1.938 1.958 209,899 -0.01(-0.50%)
Jan 17, 2019 1.997 1.997 1.938 1.968 163,508 -0.04(-1.95%)
Jan 16, 2019 1.987 2.066 1.987 2.007 203,585 +0.02(+0.99%)
Jan 15, 2019 1.987 2.007 1.890 1.987 235,638 +0.02(+0.99%)
Jan 14, 2019 1.948 2.046 1.948 1.968 380,694 -0.02(-0.99%)
Jan 11, 2019 1.948 2.022 1.909 1.987 362,088 +0.03(+1.50%)
Jan 10, 2019 1.968 2.007 1.909 1.958 224,055 -0.04(-1.96%)
Jan 09, 2019 1.987 2.056 1.948 1.997 257,870 +0.02(+0.99%)
Jan 08, 2019 1.958 2.017 1.929 1.978 470,933 +0.05(+2.54%)
Jan 07, 2019 1.821 2.007 1.762 1.929 591,533 +0.13(+7.06%)
Jan 04, 2019 1.664 1.821 1.664 1.801 284,972 +0.15(+8.88%)
Jan 03, 2019 1.635 1.733 1.576 1.655 631,292 +0.01(+0.60%)
Jan 02, 2019 1.586 1.704 1.527 1.645 254,564 +0.02(+1.20%)
Dec 31, 2018 1.606 1.635 1.518 1.625 471,583 +0.05(+3.11%)
Dec 28, 2018 1.537 1.630 1.537 1.576 1,230,489 +0.03(+1.90%)
Dec 27, 2018 1.566 1.606 1.508 1.547 463,544 -0.03(-1.86%)
Dec 26, 2018 1.615 1.674 1.547 1.576 671,941 +0.00(+0.00%)
Dec 24, 2018 1.557 1.596 1.498 1.576 359,228 +0.02(+1.26%)
Dec 21, 2018 1.576 1.635 1.518 1.557 2,034,643 -0.04(-2.45%)
Dec 20, 2018 1.684 1.733 1.557 1.596 1,534,542 -0.10(-5.78%)
Dec 19, 2018 1.723 1.826 1.684 1.694 439,857 -0.02(-1.14%)
Dec 18, 2018 1.694 1.743 1.664 1.713 921,971 +0.04(+2.34%)
Dec 17, 2018 1.762 1.811 1.674 1.674 663,249 -0.13(-7.07%)
Dec 14, 2018 1.831 1.880 1.792 1.801 888,419 -0.03(-1.60%)
Dec 13, 2018 1.929 1.938 1.801 1.831 741,916 -0.09(-4.59%)
Dec 12, 2018 1.929 1.948 1.899 1.919 737,377 +0.02(+1.03%)
Dec 11, 2018 2.027 2.036 1.880 1.899 519,262 -0.12(-5.83%)
Dec 10, 2018 1.821 2.027 1.821 2.017 983,471 +0.18(+9.57%)
Dec 07, 2018 1.860 1.938 1.821 1.841 595,786 -0.01(-0.53%)
Dec 06, 2018 1.909 1.919 1.801 1.850 757,743 -0.06(-3.08%)
Dec 04, 2018 2.095 2.115 1.880 1.909 818,249 -0.21(-9.72%)
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.