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: 7:00 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, 2019 1.831 1.841 1.772 1.772 181,283 -0.06(-3.21%)
Jan 30, 2019 1.831 1.919 1.831 1.831 240,630 +0.01(+0.54%)
Jan 29, 2019 1.772 1.831 1.762 1.821 88,233 +0.05(+2.76%)
Jan 28, 2019 1.752 1.772 1.743 1.772 157,707 -0.02(-1.09%)
Jan 25, 2019 1.762 1.792 1.743 1.792 94,173 +0.05(+2.81%)
Jan 24, 2019 1.752 1.772 1.694 1.743 241,576 -0.02(-1.11%)
Jan 23, 2019 1.801 1.850 1.733 1.762 230,283 -0.01(-0.55%)
Jan 22, 2019 1.938 1.948 1.743 1.772 405,719 -0.19(-9.50%)
Jan 18, 2019 1.958 2.017 1.938 1.958 209,899 -0.01(-0.50%)
Jan 17, 2019 1.997 1.997 1.938 1.968 163,508 -0.04(-1.95%)
Jan 16, 2019 1.987 2.066 1.987 2.007 203,585 +0.02(+0.99%)
Jan 15, 2019 1.987 2.007 1.890 1.987 235,638 +0.02(+0.99%)
Jan 14, 2019 1.948 2.046 1.948 1.968 380,694 -0.02(-0.99%)
Jan 11, 2019 1.948 2.022 1.909 1.987 362,088 +0.03(+1.50%)
Jan 10, 2019 1.968 2.007 1.909 1.958 224,055 -0.04(-1.96%)
Jan 09, 2019 1.987 2.056 1.948 1.997 257,870 +0.02(+0.99%)
Jan 08, 2019 1.958 2.017 1.929 1.978 470,933 +0.05(+2.54%)
Jan 07, 2019 1.821 2.007 1.762 1.929 591,533 +0.13(+7.06%)
Jan 04, 2019 1.664 1.821 1.664 1.801 284,972 +0.15(+8.88%)
Jan 03, 2019 1.635 1.733 1.576 1.655 631,292 +0.01(+0.60%)
Jan 02, 2019 1.586 1.704 1.527 1.645 254,564 +0.02(+1.20%)
Dec 31, 2018 1.606 1.635 1.518 1.625 471,583 +0.05(+3.11%)
Dec 28, 2018 1.537 1.630 1.537 1.576 1,230,489 +0.03(+1.90%)
Dec 27, 2018 1.566 1.606 1.508 1.547 463,544 -0.03(-1.86%)
Dec 26, 2018 1.615 1.674 1.547 1.576 671,941 +0.00(+0.00%)
Dec 24, 2018 1.557 1.596 1.498 1.576 359,228 +0.02(+1.26%)
Dec 21, 2018 1.576 1.635 1.518 1.557 2,034,643 -0.04(-2.45%)
Dec 20, 2018 1.684 1.733 1.557 1.596 1,534,542 -0.10(-5.78%)
Dec 19, 2018 1.723 1.826 1.684 1.694 439,857 -0.02(-1.14%)
Dec 18, 2018 1.694 1.743 1.664 1.713 921,971 +0.04(+2.34%)
Dec 17, 2018 1.762 1.811 1.674 1.674 663,249 -0.13(-7.07%)
Dec 14, 2018 1.831 1.880 1.792 1.801 888,419 -0.03(-1.60%)
Dec 13, 2018 1.929 1.938 1.801 1.831 741,916 -0.09(-4.59%)
Dec 12, 2018 1.929 1.948 1.899 1.919 737,377 +0.02(+1.03%)
Dec 11, 2018 2.027 2.036 1.880 1.899 519,262 -0.12(-5.83%)
Dec 10, 2018 1.821 2.027 1.821 2.017 983,471 +0.18(+9.57%)
Dec 07, 2018 1.860 1.938 1.821 1.841 595,786 -0.01(-0.53%)
Dec 06, 2018 1.909 1.919 1.801 1.850 757,743 -0.06(-3.08%)
Dec 04, 2018 2.095 2.115 1.880 1.909 818,249 -0.21(-9.72%)
Dec 03, 2018 2.144 2.164 2.076 2.115 613,280 +0.02(+0.93%)
Nov 30, 2018 2.213 2.232 2.095 2.095 336,655 -0.15(-6.55%)
Nov 29, 2018 2.203 2.320 2.203 2.242 656,930 +0.06(+2.69%)
Nov 28, 2018 2.183 2.213 2.134 2.183 463,561 +0.02(+0.90%)
Nov 27, 2018 2.125 2.213 2.125 2.164 602,875 +0.02(+0.91%)
Nov 26, 2018 2.144 2.213 2.125 2.144 339,008 +0.01(+0.46%)
Nov 23, 2018 2.134 2.213 2.125 2.134 310,712 +0.00(+0.00%)
Nov 21, 2018 2.134 2.134 2.134 0 +0.02(+0.93%)
Nov 20, 2018 2.262 2.262 2.095 2.115 791,111 -0.19(-8.09%)
Nov 19, 2018 2.271 2.340 2.203 2.301 573,647 -0.02(-0.84%)
Nov 16, 2018 2.085 2.418 2.085 2.320 1,204,443 +0.20(+9.22%)
Nov 15, 2018 2.007 2.169 1.948 2.125 811,952 +0.12(+5.85%)
Nov 14, 2018 1.948 2.022 1.919 2.007 1,106,498 +0.10(+5.13%)
Nov 13, 2018 2.056 2.157 1.885 1.909 1,902,262 -0.14(-6.70%)
Nov 12, 2018 2.222 2.281 2.036 2.046 1,707,288 -0.11(-5.00%)
Nov 09, 2018 2.673 2.761 2.046 2.154 1,121,913 -0.88(-29.03%)
Nov 08, 2018 3.104 3.104 3.035 3.035 183,656 -0.08(-2.52%)
Nov 07, 2018 3.162 3.162 3.064 3.113 209,563 -0.02(-0.62%)
Nov 06, 2018 3.133 3.143 3.064 3.133 205,314 -0.01(-0.31%)
Nov 05, 2018 3.113 3.162 3.064 3.143 201,957 +0.03(+0.94%)
Nov 02, 2018 3.113 3.113 3.015 3.113 215,414 +0.01(+0.32%)
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.