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 (%)
Mar 31, 2021 2.085 2.085 1.968 2.017 1,238,488 -0.08(-3.74%)
Mar 30, 2021 2.027 2.125 1.997 2.095 402,625 +0.08(+3.88%)
Mar 29, 2021 2.085 2.095 1.987 2.017 571,585 -0.07(-3.29%)
Mar 26, 2021 2.036 2.105 2.036 2.085 567,187 +0.06(+2.90%)
Mar 25, 2021 2.056 2.085 2.027 2.027 601,661 -0.04(-1.90%)
Mar 24, 2021 2.115 2.222 2.056 2.066 461,587 -0.01(-0.47%)
Mar 23, 2021 2.164 2.203 2.066 2.076 918,601 -0.12(-5.36%)
Mar 22, 2021 2.252 2.340 2.085 2.193 768,653 -0.08(-3.45%)
Mar 19, 2021 2.369 2.418 2.222 2.271 1,674,392 -0.16(-6.45%)
Mar 18, 2021 2.389 2.487 2.340 2.428 872,632 +0.04(+1.64%)
Mar 17, 2021 2.594 2.614 2.369 2.389 1,097,976 -0.21(-7.92%)
Mar 16, 2021 2.702 2.780 2.555 2.594 441,728 -0.15(-5.36%)
Mar 15, 2021 2.516 2.741 2.497 2.741 733,132 +0.23(+8.95%)
Mar 12, 2021 2.575 2.602 2.477 2.516 376,388 -0.03(-1.15%)
Mar 11, 2021 2.575 2.604 2.467 2.546 501,420 +0.00(+0.00%)
Mar 10, 2021 2.320 2.575 2.311 2.546 809,397 +0.26(+11.59%)
Mar 09, 2021 2.448 2.497 2.281 2.281 710,749 -0.17(-6.80%)
Mar 08, 2021 2.399 2.585 2.399 2.448 1,022,895 +0.13(+5.48%)
Mar 05, 2021 2.105 2.359 2.076 2.320 1,324,765 +0.22(+10.23%)
Mar 04, 2021 2.085 2.125 2.036 2.105 512,637 +0.03(+1.42%)
Mar 03, 2021 2.085 2.144 2.066 2.076 414,239 -0.01(-0.47%)
Mar 02, 2021 2.134 2.134 2.076 2.085 204,747 -0.05(-2.29%)
Mar 01, 2021 2.183 2.183 2.095 2.134 366,530 -0.02(-0.91%)
Feb 26, 2021 2.095 2.193 2.017 2.154 800,476 +0.04(+1.85%)
Feb 25, 2021 2.144 2.164 2.105 2.115 420,664 +0.01(+0.47%)
Feb 24, 2021 2.125 2.193 2.105 2.105 1,307,399 +0.01(+0.47%)
Feb 23, 2021 2.017 2.125 2.007 2.095 964,786 +0.09(+4.39%)
Feb 22, 2021 2.056 2.056 2.007 2.007 2,205,524 -0.02(-0.97%)
Feb 19, 2021 2.027 2.046 2.017 2.027 1,058,280 +0.01(+0.49%)
Feb 18, 2021 2.017 2.056 2.007 2.017 525,087 -0.02(-0.96%)
Feb 17, 2021 2.076 2.105 2.007 2.036 627,806 -0.01(-0.48%)
Feb 16, 2021 2.115 2.125 2.007 2.046 1,142,681 -0.03(-1.42%)
Feb 12, 2021 2.066 2.095 2.017 2.076 543,286 +0.03(+1.44%)
Feb 11, 2021 2.105 2.115 2.036 2.046 532,782 +0.00(+0.00%)
Feb 10, 2021 2.232 2.232 2.046 2.046 546,330 -0.14(-6.28%)
Feb 09, 2021 2.164 2.213 2.134 2.183 320,140 +0.01(+0.45%)
Feb 08, 2021 2.183 2.232 2.154 2.173 388,353 +0.00(+0.00%)
Feb 05, 2021 2.115 2.203 2.066 2.173 272,102 +0.09(+4.23%)
Feb 04, 2021 2.076 2.125 2.056 2.085 225,846 +0.01(+0.47%)
Feb 03, 2021 2.056 2.125 2.036 2.076 241,457 +0.02(+0.95%)
Feb 02, 2021 2.046 2.075 2.017 2.056 260,056 +0.00(+0.00%)
Feb 01, 2021 2.036 2.066 1.997 2.056 257,848 +0.03(+1.45%)
Jan 29, 2021 2.085 2.173 2.002 2.027 652,985 +0.00(+0.00%)
Jan 28, 2021 2.046 2.049 2.007 2.027 258,054 +0.00(+0.00%)
Jan 27, 2021 2.056 2.056 1.997 2.027 417,540 -0.06(-2.82%)
Jan 26, 2021 2.105 2.105 2.066 2.085 185,440 +0.00(+0.00%)
Jan 25, 2021 2.105 2.144 2.056 2.085 303,453 -0.03(-1.39%)
Jan 22, 2021 2.066 2.125 2.056 2.115 343,499 +0.02(+0.93%)
Jan 21, 2021 2.115 2.125 2.066 2.095 257,818 -0.04(-1.83%)
Jan 20, 2021 2.193 2.203 2.125 2.134 230,501 -0.05(-2.24%)
Jan 19, 2021 2.203 2.213 2.115 2.183 362,439 +0.01(+0.45%)
Jan 15, 2021 2.193 2.201 2.149 2.173 172,617 -0.05(-2.20%)
Jan 14, 2021 2.105 2.257 2.085 2.222 398,953 +0.12(+5.58%)
Jan 13, 2021 2.213 2.232 2.095 2.105 355,975 -0.07(-3.15%)
Jan 12, 2021 2.213 2.311 2.164 2.173 340,658 -0.05(-2.20%)
Jan 11, 2021 2.115 2.242 2.105 2.222 565,757 +0.14(+6.57%)
Jan 08, 2021 2.115 2.144 2.080 2.085 314,082 -0.01(-0.47%)
Jan 07, 2021 2.066 2.144 2.066 2.095 507,881 +0.03(+1.42%)
Jan 06, 2021 2.115 2.164 2.066 2.066 277,731 +0.00(+0.00%)
Jan 05, 2021 2.046 2.125 2.046 2.066 241,932 +0.02(+0.96%)
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.