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 (%)
Sep 30, 2019 1.762 1.762 1.694 1.713 315,042 -0.01(-0.57%)
Sep 27, 2019 1.684 1.723 1.645 1.723 193,965 +0.04(+2.33%)
Sep 26, 2019 1.713 1.743 1.674 1.684 224,820 -0.04(-2.27%)
Sep 25, 2019 1.704 1.772 1.694 1.723 219,806 +0.02(+1.15%)
Sep 24, 2019 1.792 1.792 1.704 1.704 215,826 -0.09(-4.92%)
Sep 23, 2019 1.752 1.801 1.746 1.792 368,246 +0.02(+1.10%)
Sep 20, 2019 1.743 1.782 1.728 1.772 411,218 +0.03(+1.69%)
Sep 19, 2019 1.743 1.752 1.723 1.743 255,991 +0.00(+0.00%)
Sep 18, 2019 1.762 1.762 1.718 1.743 243,855 -0.01(-0.56%)
Sep 17, 2019 1.713 1.772 1.704 1.752 230,157 +0.04(+2.29%)
Sep 16, 2019 1.704 1.733 1.684 1.713 256,409 +0.04(+2.34%)
Sep 13, 2019 1.762 1.762 1.664 1.674 426,539 -0.06(-3.39%)
Sep 12, 2019 1.772 1.816 1.723 1.733 227,336 -0.04(-2.21%)
Sep 11, 2019 1.704 1.860 1.704 1.772 363,449 +0.06(+3.43%)
Sep 10, 2019 1.713 1.792 1.674 1.713 309,755 +0.01(+0.57%)
Sep 09, 2019 1.674 1.733 1.664 1.704 199,291 +0.04(+2.35%)
Sep 06, 2019 1.684 1.694 1.640 1.664 184,772 -0.01(-0.58%)
Sep 05, 2019 1.674 1.713 1.664 1.674 199,023 +0.01(+0.59%)
Sep 04, 2019 1.752 1.752 1.635 1.664 121,581 -0.08(-4.49%)
Sep 03, 2019 1.576 1.752 1.576 1.743 437,180 +0.15(+9.20%)
Aug 30, 2019 1.586 1.596 1.542 1.596 306,830 +0.00(+0.00%)
Aug 29, 2019 1.615 1.635 1.586 1.596 109,715 -0.01(-0.61%)
Aug 28, 2019 1.596 1.615 1.576 1.606 121,584 +0.01(+0.61%)
Aug 27, 2019 1.635 1.635 1.586 1.596 174,166 -0.03(-1.81%)
Aug 26, 2019 1.645 1.664 1.606 1.625 301,938 -0.01(-0.60%)
Aug 23, 2019 1.645 1.655 1.615 1.635 297,331 -0.02(-1.18%)
Aug 22, 2019 1.713 1.713 1.635 1.655 134,184 -0.04(-2.31%)
Aug 21, 2019 1.674 1.733 1.655 1.694 154,231 +0.04(+2.37%)
Aug 20, 2019 1.635 1.704 1.596 1.655 159,739 +0.00(+0.00%)
Aug 19, 2019 1.664 1.704 1.635 1.655 163,055 -0.01(-0.59%)
Aug 16, 2019 1.635 1.704 1.615 1.664 371,281 +0.05(+3.03%)
Aug 15, 2019 1.557 1.625 1.552 1.615 276,563 +0.06(+3.77%)
Aug 14, 2019 1.615 1.645 1.488 1.557 389,878 -0.09(-5.36%)
Aug 13, 2019 1.596 1.674 1.596 1.645 239,020 +0.03(+1.82%)
Aug 12, 2019 1.606 1.655 1.606 1.615 150,109 -0.02(-1.20%)
Aug 09, 2019 1.655 1.743 1.615 1.635 569,332 -0.04(-2.34%)
Aug 08, 2019 1.723 1.728 1.655 1.674 284,941 -0.04(-2.29%)
Aug 07, 2019 1.635 1.772 1.576 1.713 1,160,199 +0.05(+2.94%)
Aug 06, 2019 1.704 1.713 1.635 1.664 250,663 -0.05(-2.86%)
Aug 05, 2019 1.831 1.899 1.664 1.713 383,732 -0.16(-8.38%)
Aug 02, 2019 1.841 1.890 1.816 1.870 285,381 +0.02(+1.06%)
Aug 01, 2019 1.880 1.919 1.841 1.850 239,968 -0.06(-3.08%)
Jul 31, 2019 1.860 1.929 1.860 1.909 270,477 +0.07(+3.72%)
Jul 30, 2019 1.841 1.890 1.811 1.841 324,152 -0.02(-1.05%)
Jul 29, 2019 1.880 1.909 1.841 1.860 210,638 -0.03(-1.55%)
Jul 26, 2019 1.870 1.938 1.830 1.890 161,790 +0.04(+2.12%)
Jul 25, 2019 1.958 1.968 1.841 1.850 128,432 -0.09(-4.55%)
Jul 24, 2019 1.870 1.978 1.870 1.938 297,578 +0.07(+3.66%)
Jul 23, 2019 1.860 1.938 1.831 1.870 266,065 +0.02(+1.06%)
Jul 22, 2019 1.880 1.919 1.821 1.850 413,580 -0.03(-1.56%)
Jul 19, 2019 1.870 1.919 1.860 1.880 140,852 +0.01(+0.52%)
Jul 18, 2019 1.870 1.914 1.831 1.870 345,093 +0.01(+0.53%)
Jul 17, 2019 1.919 1.938 1.792 1.860 251,839 -0.04(-2.06%)
Jul 16, 2019 1.870 1.938 1.841 1.899 213,298 +0.04(+2.11%)
Jul 15, 2019 1.850 1.871 1.664 1.860 839,157 +0.02(+1.06%)
Jul 12, 2019 1.841 1.938 1.841 1.841 380,984 +0.01(+0.53%)
Jul 11, 2019 1.870 1.938 1.831 1.831 233,538 -0.04(-2.09%)
Jul 10, 2019 1.880 1.929 1.870 1.870 162,056 +0.00(+0.00%)
Jul 09, 2019 1.987 2.017 1.870 1.870 276,846 -0.14(-6.83%)
Jul 08, 2019 1.948 2.076 1.948 2.007 299,516 +0.06(+3.02%)
Jul 05, 2019 1.831 1.987 1.831 1.948 361,782 +0.09(+4.74%)
Jul 03, 2019 1.870 1.870 1.831 1.860 43,307 -0.01(-0.52%)
Jul 02, 2019 1.850 1.880 1.782 1.870 537,044 +0.02(+1.06%)
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.