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, 2017 4.944 5.013 4.885 4.895 3,152,699 -0.09(-1.77%)
Feb 27, 2017 4.876 5.013 4.817 4.983 1,063,583 +0.08(+1.60%)
Feb 24, 2017 4.788 4.954 4.670 4.905 591,154 +0.08(+1.62%)
Feb 23, 2017 4.905 4.954 4.768 4.827 657,824 -0.07(-1.40%)
Feb 22, 2017 4.944 4.954 4.797 4.895 579,205 -0.03(-0.60%)
Feb 21, 2017 4.944 5.087 4.856 4.925 449,873 +0.01(+0.20%)
Feb 17, 2017 4.915 4.915 4.915 0 -0.06(-1.18%)
Feb 16, 2017 5.091 5.111 4.925 4.974 439,221 -0.10(-1.93%)
Feb 15, 2017 4.925 5.071 4.925 5.071 226,497 +0.11(+2.17%)
Feb 14, 2017 4.817 4.969 4.778 4.964 201,414 +0.15(+3.05%)
Feb 13, 2017 4.807 4.917 4.729 4.817 395,235 +0.01(+0.20%)
Feb 10, 2017 4.915 4.974 4.709 4.807 420,669 -0.08(-1.60%)
Feb 09, 2017 4.866 4.934 4.817 4.885 215,793 +0.01(+0.20%)
Feb 08, 2017 4.983 4.983 4.797 4.876 351,118 -0.13(-2.54%)
Feb 07, 2017 5.120 5.189 4.983 5.003 320,745 -0.15(-2.85%)
Feb 06, 2017 5.208 5.248 5.106 5.150 428,880 -0.03(-0.57%)
Feb 03, 2017 4.895 5.179 4.876 5.179 492,954 +0.27(+5.59%)
Feb 02, 2017 5.003 5.022 4.856 4.905 530,680 -0.09(-1.76%)
Feb 01, 2017 4.788 5.150 4.768 4.993 748,217 +0.19(+3.87%)
Jan 31, 2017 4.915 4.983 4.484 4.807 434,683 -0.09(-1.80%)
Jan 30, 2017 5.297 5.297 4.807 4.895 921,491 -0.45(-8.42%)
Jan 27, 2017 5.365 5.443 5.277 5.346 209,748 -0.07(-1.27%)
Jan 26, 2017 5.453 5.512 5.375 5.414 369,715 +0.02(+0.36%)
Jan 25, 2017 5.375 5.443 5.287 5.395 365,231 +0.05(+0.92%)
Jan 24, 2017 5.287 5.404 5.262 5.346 374,343 +0.06(+1.11%)
Jan 23, 2017 5.355 5.541 5.071 5.287 944,915 -0.05(-0.92%)
Jan 20, 2017 4.954 5.424 4.954 5.336 1,381,529 +0.36(+7.28%)
Jan 19, 2017 4.817 4.993 4.778 4.974 899,331 +0.16(+3.25%)
Jan 18, 2017 4.827 4.836 4.744 4.817 283,694 +0.00(+0.00%)
Jan 17, 2017 4.709 4.827 4.631 4.817 441,320 +0.10(+2.07%)
Jan 13, 2017 4.719 4.719 4.719 0 +0.01(+0.21%)
Jan 12, 2017 4.601 4.748 4.504 4.709 471,387 +0.12(+2.56%)
Jan 11, 2017 4.406 4.607 4.357 4.592 706,775 +0.20(+4.45%)
Jan 10, 2017 4.347 4.425 4.278 4.396 255,803 +0.08(+1.81%)
Jan 09, 2017 4.425 4.440 4.226 4.318 503,722 -0.07(-1.56%)
Jan 06, 2017 4.298 4.435 4.190 4.386 432,010 +0.06(+1.36%)
Jan 05, 2017 4.181 4.367 4.161 4.327 1,733,997 +0.17(+4.00%)
Jan 04, 2017 4.024 4.229 4.024 4.161 1,459,637 +0.13(+3.16%)
Jan 03, 2017 3.789 4.063 3.789 4.034 1,195,938 +0.28(+7.57%)
Dec 30, 2016 3.750 3.750 3.750 0 -0.01(-0.26%)
Dec 29, 2016 3.720 3.808 3.711 3.760 222,967 +0.03(+0.79%)
Dec 28, 2016 3.828 3.855 3.715 3.730 235,148 -0.10(-2.56%)
Dec 27, 2016 3.867 3.887 3.750 3.828 375,923 +0.00(+0.00%)
Dec 23, 2016 3.828 3.828 3.828 0 +0.04(+1.03%)
Dec 22, 2016 3.818 3.867 3.720 3.789 570,359 -0.04(-1.02%)
Dec 21, 2016 3.789 3.965 3.769 3.828 825,492 +0.06(+1.56%)
Dec 20, 2016 3.671 3.779 3.642 3.769 572,870 +0.10(+2.67%)
Dec 19, 2016 3.760 3.828 3.662 3.671 622,217 -0.11(-2.85%)
Dec 16, 2016 3.662 3.818 3.642 3.779 1,969,290 +0.16(+4.32%)
Dec 15, 2016 3.642 3.681 3.476 3.622 618,406 -0.03(-0.80%)
Dec 14, 2016 3.720 3.779 3.622 3.652 598,506 -0.05(-1.32%)
Dec 13, 2016 3.848 3.897 3.676 3.701 1,170,359 -0.16(-4.06%)
Dec 12, 2016 3.848 4.014 3.740 3.857 1,367,041 +0.01(+0.25%)
Dec 09, 2016 3.466 3.872 3.466 3.848 1,539,933 +0.37(+10.70%)
Dec 08, 2016 3.250 3.544 3.241 3.476 957,931 +0.24(+7.58%)
Dec 07, 2016 3.280 3.427 3.143 3.231 2,113,286 -0.05(-1.49%)
Dec 06, 2016 3.094 3.387 3.064 3.280 1,267,422 +0.19(+6.01%)
Dec 05, 2016 3.035 3.221 2.966 3.094 1,569,132 +0.10(+3.27%)
Dec 02, 2016 2.888 3.162 2.888 2.996 2,336,323 +0.14(+4.79%)
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.