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, 2018 3.358 3.358 3.358 0 +0.01(+0.29%)
Aug 30, 2018 3.378 3.432 3.348 3.348 323,469 -0.04(-1.16%)
Aug 29, 2018 3.446 3.495 3.387 3.387 171,872 -0.06(-1.70%)
Aug 28, 2018 3.378 3.485 3.368 3.446 372,716 +0.08(+2.33%)
Aug 27, 2018 3.329 3.436 3.299 3.368 343,829 +0.05(+1.47%)
Aug 24, 2018 3.329 3.329 3.270 3.319 334,102 +0.02(+0.59%)
Aug 23, 2018 3.299 3.378 3.299 3.299 403,392 +0.00(+0.00%)
Aug 22, 2018 3.309 3.368 3.260 3.299 587,702 +0.00(+0.00%)
Aug 21, 2018 3.290 3.348 3.280 3.299 533,136 +0.04(+1.20%)
Aug 20, 2018 3.241 3.339 3.241 3.260 1,371,016 +0.03(+0.91%)
Aug 17, 2018 3.211 3.290 3.182 3.231 2,157,007 +0.01(+0.30%)
Aug 16, 2018 3.201 3.280 3.192 3.221 484,799 +0.03(+0.92%)
Aug 15, 2018 3.280 3.280 3.133 3.192 549,112 -0.11(-3.26%)
Aug 14, 2018 3.368 3.476 3.290 3.299 614,857 -0.01(-0.30%)
Aug 13, 2018 3.476 3.525 3.201 3.309 526,532 -0.19(-5.32%)
Aug 10, 2018 3.622 3.652 3.485 3.495 370,668 -0.16(-4.29%)
Aug 09, 2018 3.671 3.799 3.525 3.652 427,112 +0.10(+2.75%)
Aug 08, 2018 3.593 3.642 3.476 3.554 565,350 -0.03(-0.82%)
Aug 07, 2018 3.652 3.691 3.564 3.583 271,799 -0.05(-1.35%)
Aug 06, 2018 3.662 3.691 3.554 3.632 427,502 +0.01(+0.27%)
Aug 03, 2018 3.603 3.662 3.525 3.622 412,137 +0.05(+1.37%)
Aug 02, 2018 3.534 3.691 3.495 3.574 556,912 +0.02(+0.55%)
Aug 01, 2018 3.515 3.554 3.422 3.554 481,484 +0.03(+0.83%)
Jul 31, 2018 3.554 3.603 3.456 3.525 354,983 -0.01(-0.28%)
Jul 30, 2018 3.632 3.711 3.525 3.534 364,342 -0.09(-2.43%)
Jul 27, 2018 3.750 3.760 3.559 3.622 293,450 -0.14(-3.65%)
Jul 26, 2018 3.593 3.769 3.554 3.760 225,174 +0.17(+4.63%)
Jul 25, 2018 3.505 3.603 3.456 3.593 265,084 +0.09(+2.51%)
Jul 24, 2018 3.515 3.593 3.466 3.505 353,463 +0.00(+0.00%)
Jul 23, 2018 3.417 3.564 3.397 3.505 323,674 +0.05(+1.42%)
Jul 20, 2018 3.485 3.515 3.436 3.456 378,418 -0.04(-1.12%)
Jul 19, 2018 3.476 3.574 3.461 3.495 191,459 +0.00(+0.00%)
Jul 18, 2018 3.436 3.549 3.407 3.495 466,112 +0.02(+0.56%)
Jul 17, 2018 3.427 3.534 3.372 3.476 410,380 +0.05(+1.43%)
Jul 16, 2018 3.534 3.618 3.397 3.427 341,499 -0.12(-3.31%)
Jul 13, 2018 3.544 3.652 3.456 3.544 429,712 +0.01(+0.28%)
Jul 12, 2018 3.632 3.632 3.456 3.534 393,717 -0.09(-2.43%)
Jul 11, 2018 3.691 3.701 3.549 3.622 401,894 -0.10(-2.63%)
Jul 10, 2018 3.750 3.848 3.681 3.720 588,325 -0.02(-0.52%)
Jul 09, 2018 3.848 3.877 3.730 3.740 532,235 -0.07(-1.80%)
Jul 06, 2018 3.887 3.936 3.789 3.808 385,816 -0.10(-2.51%)
Jul 05, 2018 3.848 3.970 3.838 3.906 715,060 +0.08(+2.05%)
Jul 03, 2018 3.828 3.828 3.828 0 -0.03(-0.76%)
Jul 02, 2018 3.769 3.946 3.769 3.857 736,418 +0.06(+1.55%)
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%)
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.