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, 2023 4.699 4.788 4.665 4.788 225,339 +0.10(+2.09%)
Oct 30, 2023 4.797 4.876 4.670 4.690 371,561 -0.07(-1.44%)
Oct 27, 2023 4.641 4.768 4.603 4.758 320,914 +0.15(+3.18%)
Oct 26, 2023 4.680 4.680 4.582 4.611 181,698 -0.07(-1.46%)
Oct 25, 2023 4.553 4.680 4.553 4.680 294,414 +0.12(+2.58%)
Oct 24, 2023 4.415 4.567 4.415 4.562 202,554 +0.15(+3.33%)
Oct 23, 2023 4.357 4.435 4.327 4.415 231,775 +0.03(+0.67%)
Oct 20, 2023 4.513 4.513 4.378 4.386 296,941 -0.11(-2.40%)
Oct 19, 2023 4.347 4.518 4.317 4.494 303,633 +0.09(+2.00%)
Oct 18, 2023 4.464 4.494 4.386 4.406 154,861 -0.09(-1.96%)
Oct 17, 2023 4.504 4.543 4.474 4.494 229,983 -0.02(-0.43%)
Oct 16, 2023 4.513 4.589 4.494 4.513 234,674 +0.01(+0.22%)
Oct 13, 2023 4.494 4.533 4.450 4.504 203,460 +0.04(+0.88%)
Oct 12, 2023 4.455 4.464 4.376 4.464 254,538 +0.06(+1.33%)
Oct 11, 2023 4.445 4.445 4.386 4.406 226,310 -0.05(-1.10%)
Oct 10, 2023 4.425 4.511 4.425 4.455 228,369 +0.02(+0.44%)
Oct 09, 2023 4.494 4.543 4.420 4.435 450,838 +0.02(+0.44%)
Oct 06, 2023 4.406 4.455 4.348 4.415 282,840 +0.04(+0.89%)
Oct 05, 2023 4.278 4.415 4.274 4.376 290,328 +0.08(+1.82%)
Oct 04, 2023 4.171 4.308 4.132 4.298 239,165 +0.10(+2.33%)
Oct 03, 2023 4.288 4.308 4.190 4.200 382,007 -0.10(-2.28%)
Oct 02, 2023 4.288 4.298 4.229 4.298 581,334 +0.00(+0.00%)
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%)
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.