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 (%)
Aug 31, 2017 2.183 2.266 2.154 2.213 744,723 +0.05(+2.26%)
Aug 30, 2017 2.183 2.266 2.134 2.164 339,917 -0.02(-0.90%)
Aug 29, 2017 2.173 2.242 2.154 2.183 425,874 -0.01(-0.45%)
Aug 28, 2017 2.115 2.242 2.046 2.193 962,041 +0.18(+8.74%)
Aug 25, 2017 1.978 2.085 1.973 2.017 610,731 +0.04(+1.98%)
Aug 24, 2017 1.968 2.066 1.948 1.978 448,992 +0.03(+1.51%)
Aug 23, 2017 1.997 2.036 1.938 1.948 752,948 -0.05(-2.45%)
Aug 22, 2017 1.968 2.046 1.958 1.997 407,205 +0.01(+0.49%)
Aug 21, 2017 2.017 2.144 1.968 1.987 530,808 -0.02(-0.98%)
Aug 18, 2017 2.007 2.036 1.919 2.007 496,498 +0.00(+0.00%)
Aug 17, 2017 2.125 2.222 1.938 2.007 764,548 -0.16(-7.24%)
Aug 16, 2017 2.115 2.296 2.110 2.164 341,010 +0.05(+2.31%)
Aug 15, 2017 2.281 2.301 2.066 2.115 624,104 -0.19(-8.09%)
Aug 14, 2017 2.203 2.350 2.173 2.301 340,734 +0.15(+6.82%)
Aug 11, 2017 2.125 2.340 2.125 2.154 866,823 -0.02(-0.90%)
Aug 10, 2017 2.643 2.643 2.164 2.173 411,372 -0.45(-17.16%)
Aug 09, 2017 2.849 2.908 2.604 2.624 358,894 -0.27(-9.46%)
Aug 08, 2017 2.888 2.981 2.873 2.898 182,690 +0.00(+0.00%)
Aug 07, 2017 2.986 2.829 2.898 250,130 -0.06(-1.99%)
Aug 04, 2017 2.888 3.015 2.869 2.957 422,701 +0.07(+2.37%)
Aug 03, 2017 2.947 3.035 2.878 2.888 463,822 -0.03(-1.01%)
Aug 02, 2017 2.927 3.011 2.829 2.918 525,726 -0.02(-0.67%)
Aug 01, 2017 2.996 3.074 2.932 2.937 413,376 -0.08(-2.60%)
Jul 31, 2017 2.839 3.035 2.800 3.015 526,714 +0.20(+6.94%)
Jul 28, 2017 2.712 2.839 2.712 2.820 318,865 +0.06(+2.13%)
Jul 27, 2017 2.663 2.771 2.643 2.761 287,006 +0.09(+3.30%)
Jul 26, 2017 2.692 2.732 2.648 2.673 296,480 -0.02(-0.73%)
Jul 25, 2017 2.673 2.751 2.673 2.692 316,696 +0.05(+1.85%)
Jul 24, 2017 2.722 2.741 2.546 2.643 532,954 -0.10(-3.57%)
Jul 21, 2017 2.800 2.810 2.692 2.741 438,225 -0.01(-0.36%)
Jul 20, 2017 2.839 2.893 2.663 2.751 655,206 -0.10(-3.44%)
Jul 19, 2017 2.732 2.888 2.712 2.849 1,197,874 +0.13(+4.68%)
Jul 18, 2017 2.839 2.898 2.707 2.722 404,731 -0.14(-4.79%)
Jul 17, 2017 2.741 2.878 2.722 2.859 241,768 +0.09(+3.18%)
Jul 14, 2017 2.741 2.830 2.736 2.771 446,861 +0.03(+1.07%)
Jul 13, 2017 2.604 2.780 2.585 2.741 866,112 +0.13(+4.87%)
Jul 12, 2017 2.585 2.668 2.575 2.614 252,198 +0.04(+1.52%)
Jul 11, 2017 2.536 2.614 2.506 2.575 193,432 +0.03(+1.15%)
Jul 10, 2017 2.487 2.575 2.438 2.546 349,005 +0.04(+1.56%)
Jul 07, 2017 2.457 2.457 2.418 2.506 328,497 +0.03(+1.19%)
Jul 06, 2017 2.408 2.546 2.359 2.477 601,120 +0.07(+2.85%)
Jul 05, 2017 2.732 2.732 2.311 2.408 1,075,117 -0.32(-11.83%)
Jul 03, 2017 2.634 2.741 2.575 2.732 200,121 +0.13(+4.89%)
Jun 30, 2017 2.555 2.692 2.526 2.604 735,743 +0.09(+3.50%)
Jun 29, 2017 2.790 2.839 2.497 2.516 1,791,164 -0.26(-9.51%)
Jun 28, 2017 2.497 2.780 2.497 2.780 740,722 +0.28(+11.37%)
Jun 27, 2017 2.516 2.643 2.487 2.497 272,885 -0.03(-1.16%)
Jun 26, 2017 2.320 2.585 2.281 2.526 626,100 +0.19(+7.95%)
Jun 23, 2017 2.311 2.379 2.252 2.340 1,373,136 +0.02(+0.84%)
Jun 22, 2017 2.399 2.506 2.311 2.320 483,820 -0.06(-2.47%)
Jun 21, 2017 2.565 2.594 2.369 2.379 464,413 -0.21(-7.95%)
Jun 20, 2017 2.506 2.609 2.467 2.585 389,520 +0.04(+1.54%)
Jun 19, 2017 2.526 2.585 2.428 2.546 653,438 +0.01(+0.39%)
Jun 16, 2017 2.379 2.546 2.330 2.536 1,055,228 +0.15(+6.15%)
Jun 15, 2017 2.546 2.594 2.340 2.389 515,982 -0.15(-5.79%)
Jun 14, 2017 2.614 2.702 2.506 2.536 1,435,694 -0.09(-3.36%)
Jun 13, 2017 2.634 2.741 2.565 2.624 844,584 -0.01(-0.37%)
Jun 12, 2017 2.702 2.780 2.624 2.634 361,799 -0.03(-1.10%)
Jun 09, 2017 2.634 2.761 2.565 2.663 536,875 +0.04(+1.49%)
Jun 08, 2017 2.457 2.692 2.408 2.624 500,886 +0.17(+6.77%)
Jun 07, 2017 2.624 2.683 2.457 2.457 653,197 -0.17(-6.34%)
Jun 06, 2017 2.546 2.683 2.350 2.624 1,421,892 +0.08(+3.08%)
Jun 05, 2017 2.594 2.653 2.546 2.546 1,247,573 -0.05(-1.89%)
Jun 02, 2017 2.702 2.761 2.575 2.594 835,281 -0.13(-4.68%)
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.