Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overseas Shipholding Group Inc (NY: OSG )

8.430 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2016 2.771 2.937 2.629 2.859 2,466,196 -4.71(-62.23%)
Nov 30, 2016 7.813 8.087 7.548 7.568 1,175,084 -0.22(-2.77%)
Nov 29, 2016 7.832 7.876 7.568 7.783 556,934 -0.11(-1.36%)
Nov 28, 2016 7.832 8.067 7.793 7.891 570,989 +0.04(+0.50%)
Nov 25, 2016 7.813 7.930 7.813 7.852 207,792 +0.00(+0.00%)
Nov 23, 2016 7.852 7.852 7.852 0 +0.02(+0.25%)
Nov 22, 2016 7.871 7.979 7.744 7.832 323,390 +0.00(+0.00%)
Nov 21, 2016 7.764 7.911 7.725 7.832 608,301 +0.14(+1.78%)
Nov 18, 2016 7.989 8.097 7.676 7.695 964,018 -0.20(-2.48%)
Nov 17, 2016 8.420 8.655 7.852 7.891 1,352,878 -0.35(-4.28%)
Nov 16, 2016 8.870 9.110 8.185 8.244 888,571 -0.57(-6.44%)
Nov 15, 2016 8.958 9.056 8.789 8.811 464,283 -0.14(-1.53%)
Nov 14, 2016 8.929 9.174 8.870 8.948 575,122 +0.09(+0.99%)
Nov 11, 2016 8.332 8.909 8.292 8.860 415,492 +0.55(+6.60%)
Nov 10, 2016 8.273 8.385 8.097 8.312 686,939 +0.14(+1.68%)
Nov 09, 2016 7.911 8.273 7.881 8.175 413,783 +0.00(+0.00%)
Nov 08, 2016 8.048 8.263 7.881 8.175 668,302 +0.14(+1.71%)
Nov 07, 2016 8.067 8.146 7.999 8.038 552,887 +0.06(+0.74%)
Nov 04, 2016 8.195 8.312 7.930 7.979 780,196 -0.22(-2.63%)
Nov 03, 2016 8.322 8.390 8.126 8.195 299,515 -0.14(-1.65%)
Nov 02, 2016 8.508 8.596 8.244 8.332 194,962 -0.17(-1.96%)
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.