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 (%)
Sep 29, 2023 4.308 4.318 4.239 4.298 418,954 -0.01(-0.23%)
Sep 28, 2023 4.278 4.308 4.220 4.308 178,327 +0.05(+1.15%)
Sep 27, 2023 4.181 4.278 4.181 4.259 190,456 +0.10(+2.35%)
Sep 26, 2023 4.181 4.210 4.151 4.161 144,976 -0.02(-0.47%)
Sep 25, 2023 4.073 4.185 4.122 4.181 182,190 +0.09(+2.15%)
Sep 22, 2023 4.200 4.220 4.092 4.092 369,715 -0.10(-2.34%)
Sep 21, 2023 4.229 4.254 4.146 4.190 215,545 -0.03(-0.70%)
Sep 20, 2023 4.288 4.357 4.210 4.220 243,101 -0.07(-1.60%)
Sep 19, 2023 4.210 4.308 4.210 4.288 281,470 +0.09(+2.10%)
Sep 18, 2023 4.210 4.249 4.181 4.200 165,740 +0.02(+0.47%)
Sep 15, 2023 4.171 4.205 4.122 4.181 1,370,789 -0.03(-0.70%)
Sep 14, 2023 4.249 4.288 4.190 4.210 153,211 -0.01(-0.23%)
Sep 13, 2023 4.269 4.278 4.181 4.220 210,975 -0.04(-0.92%)
Sep 12, 2023 4.239 4.283 4.202 4.259 227,789 +0.07(+1.64%)
Sep 11, 2023 4.210 4.258 4.171 4.190 296,597 -0.01(-0.23%)
Sep 08, 2023 4.259 4.278 4.200 4.200 241,353 -0.06(-1.38%)
Sep 07, 2023 4.190 4.288 4.190 4.259 267,553 +0.06(+1.40%)
Sep 06, 2023 4.112 4.220 4.097 4.200 270,431 +0.09(+2.14%)
Sep 05, 2023 4.308 4.308 4.102 4.112 663,285 -0.18(-4.11%)
Sep 01, 2023 4.337 4.357 4.269 4.288 237,476 -0.02(-0.45%)
Aug 31, 2023 4.308 4.327 4.278 4.308 228,284 +0.03(+0.69%)
Aug 30, 2023 4.220 4.288 4.210 4.278 293,431 +0.08(+1.86%)
Aug 29, 2023 4.161 4.274 4.151 4.200 520,356 +0.05(+1.18%)
Aug 28, 2023 3.975 4.161 3.975 4.151 766,663 +0.23(+5.74%)
Aug 25, 2023 3.955 3.955 3.916 3.926 142,334 -0.02(-0.50%)
Aug 24, 2023 3.926 3.994 3.916 3.946 218,348 +0.01(+0.25%)
Aug 23, 2023 3.965 3.965 3.916 3.936 190,205 -0.02(-0.50%)
Aug 22, 2023 3.985 3.985 3.946 3.955 155,516 +0.01(+0.25%)
Aug 21, 2023 4.004 4.024 3.936 3.946 129,549 -0.07(-1.71%)
Aug 18, 2023 3.887 4.034 3.867 4.014 461,520 +0.12(+3.01%)
Aug 17, 2023 3.946 3.946 3.882 3.897 316,894 -0.04(-0.99%)
Aug 16, 2023 3.965 4.004 3.916 3.936 182,872 -0.04(-0.99%)
Aug 15, 2023 4.004 4.048 3.960 3.975 172,777 -0.05(-1.22%)
Aug 14, 2023 3.946 4.024 3.916 4.024 219,790 +0.04(+0.98%)
Aug 11, 2023 3.955 4.012 3.955 3.985 167,397 -0.01(-0.25%)
Aug 10, 2023 4.014 4.024 3.946 3.994 209,912 -0.02(-0.49%)
Aug 09, 2023 4.014 4.073 4.004 4.014 363,180 +0.01(+0.24%)
Aug 08, 2023 4.014 4.014 3.955 4.004 268,030 -0.01(-0.24%)
Aug 07, 2023 3.906 4.112 3.906 4.014 468,072 +0.11(+2.76%)
Aug 04, 2023 3.946 3.965 3.906 3.906 233,497 -0.01(-0.25%)
Aug 03, 2023 3.916 3.980 3.906 3.916 223,480 +0.00(+0.00%)
Aug 02, 2023 3.955 3.955 3.887 3.916 166,152 -0.05(-1.23%)
Aug 01, 2023 3.975 3.985 3.916 3.965 204,003 -0.04(-0.98%)
Jul 31, 2023 3.985 4.043 3.965 4.004 217,815 +0.04(+0.99%)
Jul 28, 2023 3.955 3.999 3.926 3.965 132,599 +0.01(+0.25%)
Jul 27, 2023 3.906 3.955 3.906 3.955 221,549 +0.05(+1.25%)
Jul 26, 2023 3.887 3.940 3.867 3.906 278,558 +0.00(+0.00%)
Jul 25, 2023 3.936 4.004 3.897 3.906 225,556 -0.03(-0.75%)
Jul 24, 2023 3.897 3.980 3.897 3.936 224,607 +0.05(+1.26%)
Jul 21, 2023 4.004 4.034 3.887 3.887 200,415 -0.09(-2.22%)
Jul 20, 2023 3.955 3.994 3.916 3.975 247,877 +0.03(+0.74%)
Jul 19, 2023 3.887 3.960 3.877 3.946 286,940 +0.01(+0.25%)
Jul 18, 2023 3.906 3.970 3.906 3.936 198,052 +0.03(+0.75%)
Jul 17, 2023 3.955 3.970 3.906 3.906 250,639 -0.07(-1.72%)
Jul 14, 2023 4.034 4.058 3.916 3.975 369,066 -0.06(-1.46%)
Jul 13, 2023 4.034 4.097 3.978 4.034 301,511 +0.00(+0.00%)
Jul 12, 2023 4.151 4.155 4.024 4.034 290,571 -0.09(-2.14%)
Jul 11, 2023 4.034 4.122 4.014 4.122 276,467 +0.09(+2.18%)
Jul 10, 2023 4.112 4.181 4.014 4.034 247,685 -0.09(-2.14%)
Jul 07, 2023 4.073 4.158 4.063 4.122 436,339 +0.06(+1.45%)
Jul 06, 2023 4.043 4.083 3.975 4.063 247,269 -0.01(-0.24%)
Jul 05, 2023 3.994 4.107 3.955 4.073 231,366 +0.03(+0.73%)
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.