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 (%)
May 28, 2021 2.232 2.271 2.193 2.262 173,092 +0.04(+1.76%)
May 27, 2021 2.281 2.281 2.203 2.222 142,138 -0.02(-0.87%)
May 26, 2021 2.154 2.271 2.149 2.242 227,539 +0.07(+3.15%)
May 25, 2021 2.271 2.301 2.173 2.173 374,921 -0.10(-4.31%)
May 24, 2021 2.301 2.350 2.252 2.271 231,497 -0.03(-1.28%)
May 21, 2021 2.281 2.320 2.262 2.301 181,443 +0.04(+1.73%)
May 20, 2021 2.262 2.271 2.222 2.262 251,835 -0.01(-0.43%)
May 19, 2021 2.262 2.291 2.205 2.271 241,896 -0.02(-0.85%)
May 18, 2021 2.173 2.330 2.154 2.291 779,998 +0.13(+5.88%)
May 17, 2021 2.125 2.232 2.066 2.164 549,405 +0.03(+1.38%)
May 14, 2021 2.125 2.173 2.115 2.134 445,964 +0.01(+0.46%)
May 13, 2021 2.193 2.222 2.125 2.125 587,665 -0.06(-2.69%)
May 12, 2021 2.203 2.242 2.164 2.183 380,214 -0.07(-3.04%)
May 11, 2021 2.301 2.311 2.213 2.252 467,852 -0.05(-2.13%)
May 10, 2021 2.369 2.546 2.281 2.301 1,496,898 +0.02(+0.86%)
May 07, 2021 2.281 2.301 2.213 2.281 354,571 -0.05(-2.10%)
May 06, 2021 2.291 2.340 2.252 2.330 322,369 +0.04(+1.71%)
May 05, 2021 2.311 2.350 2.271 2.291 308,647 +0.00(+0.00%)
May 04, 2021 2.311 2.350 2.232 2.291 280,911 -0.03(-1.27%)
May 03, 2021 2.203 2.330 2.173 2.320 410,282 +0.16(+7.24%)
Apr 30, 2021 2.154 2.222 2.144 2.164 389,053 +0.00(+0.00%)
Apr 29, 2021 2.183 2.281 2.154 2.164 378,460 -0.02(-0.90%)
Apr 28, 2021 2.164 2.222 2.154 2.183 513,555 -0.01(-0.45%)
Apr 27, 2021 2.252 2.291 2.164 2.193 393,859 -0.07(-3.03%)
Apr 26, 2021 2.252 2.281 2.242 2.262 174,205 +0.03(+1.32%)
Apr 23, 2021 2.232 2.252 2.154 2.232 504,268 +0.01(+0.44%)
Apr 22, 2021 2.291 2.291 2.203 2.222 352,205 -0.06(-2.58%)
Apr 21, 2021 2.232 2.301 2.213 2.281 350,609 +0.05(+2.19%)
Apr 20, 2021 2.291 2.301 2.232 2.232 424,671 -0.06(-2.56%)
Apr 19, 2021 2.311 2.330 2.271 2.291 298,568 -0.02(-0.85%)
Apr 16, 2021 2.379 2.384 2.281 2.311 284,666 -0.03(-1.26%)
Apr 15, 2021 2.359 2.359 2.320 2.340 278,087 -0.01(-0.42%)
Apr 14, 2021 2.399 2.399 2.330 2.350 466,312 -0.04(-1.64%)
Apr 13, 2021 2.399 2.438 2.379 2.389 672,623 -0.01(-0.41%)
Apr 12, 2021 2.379 2.457 2.369 2.399 858,208 +0.03(+1.24%)
Apr 09, 2021 2.457 2.467 2.350 2.369 781,785 -0.09(-3.59%)
Apr 08, 2021 2.350 2.516 2.291 2.457 1,742,920 +0.24(+11.06%)
Apr 07, 2021 2.115 2.271 2.056 2.213 946,244 +0.11(+5.12%)
Apr 06, 2021 2.203 2.203 2.085 2.105 573,701 -0.07(-3.15%)
Apr 05, 2021 2.066 2.183 2.027 2.173 3,405,828 +0.11(+5.21%)
Apr 01, 2021 2.036 2.071 2.007 2.066 398,042 +0.05(+2.43%)
Mar 31, 2021 2.085 2.085 1.968 2.017 1,238,488 -0.08(-3.74%)
Mar 30, 2021 2.027 2.125 1.997 2.095 402,625 +0.08(+3.88%)
Mar 29, 2021 2.085 2.095 1.987 2.017 571,585 -0.07(-3.29%)
Mar 26, 2021 2.036 2.105 2.036 2.085 567,187 +0.06(+2.90%)
Mar 25, 2021 2.056 2.085 2.027 2.027 601,661 -0.04(-1.90%)
Mar 24, 2021 2.115 2.222 2.056 2.066 461,587 -0.01(-0.47%)
Mar 23, 2021 2.164 2.203 2.066 2.076 918,601 -0.12(-5.36%)
Mar 22, 2021 2.252 2.340 2.085 2.193 768,653 -0.08(-3.45%)
Mar 19, 2021 2.369 2.418 2.222 2.271 1,674,392 -0.16(-6.45%)
Mar 18, 2021 2.389 2.487 2.340 2.428 872,632 +0.04(+1.64%)
Mar 17, 2021 2.594 2.614 2.369 2.389 1,097,976 -0.21(-7.92%)
Mar 16, 2021 2.702 2.780 2.555 2.594 441,728 -0.15(-5.36%)
Mar 15, 2021 2.516 2.741 2.497 2.741 733,132 +0.23(+8.95%)
Mar 12, 2021 2.575 2.602 2.477 2.516 376,388 -0.03(-1.15%)
Mar 11, 2021 2.575 2.604 2.467 2.546 501,420 +0.00(+0.00%)
Mar 10, 2021 2.320 2.575 2.311 2.546 809,397 +0.26(+11.59%)
Mar 09, 2021 2.448 2.497 2.281 2.281 710,749 -0.17(-6.80%)
Mar 08, 2021 2.399 2.585 2.399 2.448 1,022,895 +0.13(+5.48%)
Mar 05, 2021 2.105 2.359 2.076 2.320 1,324,765 +0.22(+10.23%)
Mar 04, 2021 2.085 2.125 2.036 2.105 512,637 +0.03(+1.42%)
Mar 03, 2021 2.085 2.144 2.066 2.076 414,239 -0.01(-0.47%)
Mar 02, 2021 2.134 2.134 2.076 2.085 204,747 -0.05(-2.29%)
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.