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

Overseas Shipholding Group Inc (NY: OSG )

8.450 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 3.045 3.104 3.006 3.074 295,713 +0.08(+2.61%)
Oct 30, 2018 2.888 3.015 2.888 2.996 230,871 +0.10(+3.38%)
Oct 29, 2018 2.996 3.035 2.849 2.898 233,885 -0.06(-1.99%)
Oct 26, 2018 2.878 2.976 2.859 2.957 233,085 +0.04(+1.34%)
Oct 25, 2018 2.927 2.937 2.829 2.918 334,008 +0.07(+2.41%)
Oct 24, 2018 2.927 3.025 2.849 2.849 252,081 -0.09(-3.00%)
Oct 23, 2018 2.996 3.006 2.849 2.937 455,343 -0.12(-3.85%)
Oct 22, 2018 3.231 3.241 3.045 3.055 417,116 -0.17(-5.17%)
Oct 19, 2018 3.241 3.260 3.153 3.221 303,051 +0.00(+0.00%)
Oct 18, 2018 3.299 3.353 3.211 3.221 255,052 -0.10(-2.95%)
Oct 17, 2018 3.299 3.407 3.250 3.319 325,576 -0.04(-1.17%)
Oct 16, 2018 3.299 3.407 3.250 3.358 262,769 +0.08(+2.39%)
Oct 15, 2018 3.270 3.348 3.172 3.280 436,564 +0.02(+0.60%)
Oct 12, 2018 3.299 3.319 3.182 3.260 329,301 +0.01(+0.30%)
Oct 11, 2018 3.358 3.436 3.243 3.250 251,347 -0.16(-4.60%)
Oct 10, 2018 3.456 3.554 3.339 3.407 702,567 -0.07(-1.97%)
Oct 09, 2018 3.290 3.500 3.192 3.476 695,795 +0.19(+5.65%)
Oct 08, 2018 3.104 3.309 3.104 3.290 296,709 +0.14(+4.35%)
Oct 05, 2018 3.104 3.182 3.104 3.153 290,692 +0.03(+0.94%)
Oct 04, 2018 3.113 3.211 3.113 3.123 285,349 +0.01(+0.31%)
Oct 03, 2018 3.133 3.153 3.104 3.113 237,880 +0.01(+0.32%)
Oct 02, 2018 3.084 3.221 3.074 3.104 634,472 +0.02(+0.63%)
Oct 01, 2018 3.113 3.113 3.064 3.084 398,188 +0.00(+0.00%)
Sep 28, 2018 2.986 3.133 2.918 3.084 1,023,552 +0.11(+3.62%)
Sep 27, 2018 3.123 3.123 2.732 2.976 1,364,044 -0.16(-5.00%)
Sep 26, 2018 3.192 3.211 3.113 3.133 225,096 -0.05(-1.54%)
Sep 25, 2018 3.211 3.241 3.153 3.182 618,076 -0.01(-0.31%)
Sep 24, 2018 3.153 3.231 3.143 3.192 566,236 +0.04(+1.24%)
Sep 21, 2018 3.221 3.270 3.153 3.153 1,264,093 -0.09(-2.72%)
Sep 20, 2018 3.299 3.299 3.201 3.241 470,550 -0.02(-0.60%)
Sep 19, 2018 3.270 3.339 3.241 3.260 394,624 -0.01(-0.30%)
Sep 18, 2018 3.250 3.280 3.192 3.270 332,433 +0.03(+0.91%)
Sep 17, 2018 3.280 3.299 3.211 3.241 330,229 -0.03(-0.90%)
Sep 14, 2018 3.241 3.319 3.241 3.270 340,639 -0.01(-0.30%)
Sep 13, 2018 3.290 3.339 3.231 3.280 323,278 -0.01(-0.30%)
Sep 12, 2018 3.309 3.368 3.211 3.290 382,021 -0.03(-0.88%)
Sep 11, 2018 3.260 3.417 3.260 3.319 288,997 +0.04(+1.19%)
Sep 10, 2018 3.231 3.329 3.192 3.280 256,009 +0.09(+2.76%)
Sep 07, 2018 3.113 3.231 3.113 3.192 190,696 +0.06(+1.88%)
Sep 06, 2018 3.231 3.319 3.133 3.133 1,045,047 -0.12(-3.61%)
Sep 05, 2018 3.270 3.319 3.192 3.250 417,390 -0.01(-0.30%)
Sep 04, 2018 3.348 3.397 3.260 3.260 317,727 -0.10(-2.92%)
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%)
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.