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 (%)
Jun 29, 2018 3.789 3.848 3.730 3.799 555,120 +0.01(+0.26%)
Jun 28, 2018 3.906 3.906 3.769 3.789 398,059 -0.13(-3.25%)
Jun 27, 2018 3.906 4.073 3.838 3.916 1,372,243 +0.02(+0.50%)
Jun 26, 2018 3.750 3.926 3.652 3.897 1,217,697 +0.16(+4.19%)
Jun 25, 2018 3.818 3.838 3.671 3.740 750,060 -0.09(-2.30%)
Jun 22, 2018 3.701 3.848 3.652 3.828 2,029,074 +0.16(+4.27%)
Jun 21, 2018 3.691 3.818 3.613 3.671 690,596 -0.05(-1.32%)
Jun 20, 2018 3.740 3.818 3.681 3.720 534,947 +0.02(+0.53%)
Jun 19, 2018 3.691 3.848 3.662 3.701 780,404 -0.02(-0.53%)
Jun 18, 2018 3.701 3.887 3.652 3.720 864,743 +0.01(+0.26%)
Jun 15, 2018 3.760 3.642 3.711 522,504 -0.02(-0.52%)
Jun 14, 2018 3.848 3.965 3.652 3.730 967,785 -0.09(-2.31%)
Jun 13, 2018 3.740 3.848 3.667 3.818 1,294,379 +0.06(+1.56%)
Jun 12, 2018 3.544 3.769 3.466 3.760 1,161,919 +0.21(+5.79%)
Jun 11, 2018 3.534 3.662 3.505 3.554 515,000 +0.02(+0.55%)
Jun 08, 2018 3.681 3.799 3.505 3.534 721,897 -0.14(-3.73%)
Jun 07, 2018 3.583 3.760 3.564 3.671 610,086 +0.10(+2.74%)
Jun 06, 2018 3.534 3.574 565,669 -0.18(-4.70%)
Jun 05, 2018 3.593 3.750 3.534 3.750 797,779 +0.16(+4.36%)
Jun 04, 2018 3.525 3.686 3.492 3.593 621,398 +0.07(+1.94%)
Jun 01, 2018 3.583 3.691 3.515 3.525 399,269 -0.04(-1.10%)
May 31, 2018 3.495 3.603 3.476 3.564 444,583 +0.07(+1.96%)
May 30, 2018 3.436 3.603 3.427 3.495 260,227 +0.08(+2.29%)
May 29, 2018 3.329 3.505 3.329 3.417 329,441 +0.06(+1.75%)
May 25, 2018 3.358 3.358 3.358 0 -0.13(-3.65%)
May 24, 2018 3.417 3.564 3.397 3.485 307,630 +0.03(+0.85%)
May 23, 2018 3.456 3.564 3.378 3.456 363,843 -0.03(-0.84%)
May 22, 2018 3.436 3.510 3.378 3.485 509,812 +0.06(+1.71%)
May 21, 2018 3.446 3.515 3.387 3.427 320,436 -0.01(-0.28%)
May 18, 2018 3.525 3.544 3.378 3.436 469,579 -0.05(-1.40%)
May 17, 2018 3.446 3.525 3.387 3.485 399,926 +0.06(+1.71%)
May 16, 2018 3.378 3.476 3.280 3.427 483,334 +0.05(+1.45%)
May 15, 2018 3.290 3.451 3.280 3.378 645,295 +0.08(+2.37%)
May 14, 2018 3.280 3.348 3.226 3.299 890,540 +0.09(+2.74%)
May 11, 2018 3.182 3.412 3.182 3.211 994,916 -0.01(-0.30%)
May 10, 2018 3.485 3.515 3.201 3.221 733,014 -0.26(-7.58%)
May 09, 2018 3.525 3.618 3.329 3.485 750,792 -0.04(-1.11%)
May 08, 2018 3.642 3.711 3.446 3.525 1,014,127 -0.14(-3.74%)
May 07, 2018 3.583 3.720 3.574 3.662 566,336 +0.10(+2.75%)
May 04, 2018 3.534 3.652 3.476 3.564 597,930 +0.04(+1.11%)
May 03, 2018 3.593 3.681 3.422 3.525 771,447 -0.09(-2.44%)
May 02, 2018 3.476 3.730 3.387 3.613 1,024,716 +0.13(+3.65%)
May 01, 2018 3.603 3.652 3.358 3.485 1,135,833 -0.17(-4.56%)
Apr 30, 2018 3.603 3.701 3.603 3.652 516,212 +0.04(+1.08%)
Apr 27, 2018 3.828 3.877 3.578 3.613 849,884 -0.22(-5.63%)
Apr 26, 2018 3.877 3.955 3.750 3.828 603,533 -0.05(-1.26%)
Apr 25, 2018 3.808 3.916 3.711 3.877 466,793 +0.07(+1.80%)
Apr 24, 2018 3.946 3.990 3.745 3.808 510,574 -0.12(-2.99%)
Apr 23, 2018 3.897 3.936 3.711 3.926 763,125 +0.03(+0.75%)
Apr 20, 2018 3.906 3.946 3.789 3.897 1,423,654 -0.01(-0.25%)
Apr 19, 2018 3.750 3.994 3.750 3.906 833,178 +0.19(+5.00%)
Apr 18, 2018 3.711 3.828 3.627 3.720 818,646 +0.05(+1.33%)
Apr 17, 2018 3.554 3.681 3.476 3.671 629,494 +0.16(+4.46%)
Apr 16, 2018 3.417 3.622 3.417 3.515 915,003 +0.12(+3.46%)
Apr 13, 2018 3.280 3.397 3.270 3.397 490,957 +0.13(+3.89%)
Apr 12, 2018 3.153 3.280 3.118 3.270 607,679 +0.13(+4.05%)
Apr 11, 2018 2.957 3.182 2.937 3.143 641,131 +0.19(+6.29%)
Apr 10, 2018 2.898 2.957 2.829 2.957 683,461 +0.10(+3.42%)
Apr 09, 2018 2.937 2.957 2.839 2.859 621,450 -0.04(-1.35%)
Apr 06, 2018 2.908 2.986 2.829 2.898 805,425 -0.02(-0.67%)
Apr 05, 2018 3.055 3.094 2.898 2.918 1,014,318 -0.12(-3.87%)
Apr 04, 2018 2.810 3.055 2.795 3.035 1,299,964 +0.16(+5.44%)
Apr 03, 2018 2.888 2.947 2.761 2.878 1,151,029 +0.02(+0.68%)
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.