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 (%)
Nov 30, 2017 2.780 2.908 2.761 2.859 462,473 +0.11(+3.91%)
Nov 29, 2017 2.771 2.898 2.751 2.751 290,568 -0.05(-1.75%)
Nov 28, 2017 2.614 2.820 2.614 2.800 335,746 +0.18(+6.72%)
Nov 27, 2017 2.643 2.702 2.614 2.624 165,691 -0.01(-0.37%)
Nov 24, 2017 2.771 2.810 2.624 2.634 154,881 -0.15(-5.28%)
Nov 22, 2017 2.634 2.869 2.624 2.780 434,452 +0.18(+6.77%)
Nov 21, 2017 2.692 2.712 2.580 2.604 291,383 -0.07(-2.56%)
Nov 20, 2017 2.604 2.683 2.555 2.673 265,840 +0.08(+3.02%)
Nov 17, 2017 2.516 2.643 2.516 2.594 296,555 +0.09(+3.52%)
Nov 16, 2017 2.565 2.653 2.506 2.506 312,768 -0.06(-2.29%)
Nov 15, 2017 2.497 2.673 2.418 2.565 243,736 +0.05(+1.95%)
Nov 14, 2017 2.859 2.908 2.501 2.516 695,237 -0.40(-13.76%)
Nov 13, 2017 2.683 2.976 2.673 2.918 564,483 +0.20(+7.19%)
Nov 10, 2017 2.634 2.771 2.634 2.722 409,605 +0.04(+1.46%)
Nov 09, 2017 2.350 2.702 2.340 2.683 921,412 +0.23(+9.16%)
Nov 08, 2017 2.516 2.585 2.428 2.457 549,239 -0.07(-2.71%)
Nov 07, 2017 2.389 2.546 2.379 2.526 823,932 +0.15(+6.17%)
Nov 06, 2017 2.340 2.408 2.320 2.379 406,593 +0.05(+2.10%)
Nov 03, 2017 2.350 2.355 2.242 2.330 336,281 -0.01(-0.42%)
Nov 02, 2017 2.262 2.364 2.257 2.340 734,492 +0.09(+3.91%)
Nov 01, 2017 2.320 2.369 2.213 2.252 339,605 -0.07(-2.95%)
Oct 31, 2017 2.232 2.320 2.193 2.320 412,400 +0.13(+5.80%)
Oct 30, 2017 2.213 2.320 2.134 2.193 487,553 -0.05(-2.18%)
Oct 27, 2017 2.320 2.330 2.222 2.242 398,561 -0.07(-2.97%)
Oct 26, 2017 2.428 2.443 2.311 2.311 234,621 -0.12(-4.84%)
Oct 25, 2017 2.428 2.487 2.360 2.428 196,442 +0.02(+0.81%)
Oct 24, 2017 2.487 2.511 2.408 2.408 288,183 -0.09(-3.53%)
Oct 23, 2017 2.467 2.546 2.413 2.497 470,676 +0.06(+2.41%)
Oct 20, 2017 2.497 2.546 2.438 2.438 330,481 -0.02(-0.80%)
Oct 19, 2017 2.467 2.501 2.438 2.457 615,807 -0.07(-2.71%)
Oct 18, 2017 2.546 2.585 2.448 2.526 366,433 +0.03(+1.18%)
Oct 17, 2017 2.506 2.594 2.457 2.497 555,675 +0.00(+0.00%)
Oct 16, 2017 2.594 2.643 2.457 2.497 428,163 -0.06(-2.30%)
Oct 13, 2017 2.526 2.565 2.477 2.555 258,428 +0.03(+1.16%)
Oct 12, 2017 2.457 2.536 2.379 2.526 558,284 +0.08(+3.20%)
Oct 11, 2017 2.604 2.624 2.428 2.448 705,469 -0.13(-4.94%)
Oct 10, 2017 2.722 2.722 2.541 2.575 302,644 -0.12(-4.36%)
Oct 09, 2017 2.702 2.761 2.673 2.692 180,756 -0.02(-0.72%)
Oct 06, 2017 2.771 2.800 2.477 2.712 244,957 -0.08(-2.81%)
Oct 05, 2017 2.692 2.820 2.663 2.790 544,116 +0.11(+4.01%)
Oct 04, 2017 2.692 2.780 2.594 2.683 827,368 -0.01(-0.36%)
Oct 03, 2017 2.604 2.751 2.511 2.692 838,206 +0.09(+3.38%)
Oct 02, 2017 2.565 2.604 2.467 2.604 587,427 +0.03(+1.14%)
Sep 29, 2017 2.467 2.585 2.448 2.575 230,849 +0.10(+3.95%)
Sep 28, 2017 2.594 2.653 2.477 2.477 275,436 -0.15(-5.60%)
Sep 27, 2017 2.546 2.629 2.497 2.624 661,787 +0.11(+4.28%)
Sep 26, 2017 2.467 2.585 2.448 2.516 406,659 +0.02(+0.78%)
Sep 25, 2017 2.448 2.555 2.418 2.497 471,960 +0.11(+4.51%)
Sep 22, 2017 2.585 2.634 2.369 2.389 829,111 -0.22(-8.27%)
Sep 21, 2017 2.516 2.614 2.467 2.604 726,494 +0.08(+3.10%)
Sep 20, 2017 2.477 2.585 2.457 2.526 397,021 +0.03(+1.18%)
Sep 19, 2017 2.516 2.604 2.423 2.497 493,587 +0.00(+0.00%)
Sep 18, 2017 2.448 2.555 2.399 2.497 438,295 +0.03(+1.19%)
Sep 15, 2017 2.350 2.467 2.301 2.467 792,678 +0.09(+3.70%)
Sep 14, 2017 2.428 2.487 2.301 2.379 618,346 -0.02(-0.82%)
Sep 13, 2017 2.506 2.570 2.389 2.399 301,874 -0.08(-3.16%)
Sep 12, 2017 2.408 2.540 2.408 2.477 212,264 +0.06(+2.43%)
Sep 11, 2017 2.340 2.467 2.330 2.418 326,400 +0.10(+4.22%)
Sep 08, 2017 2.428 2.477 2.262 2.320 351,923 -0.12(-4.82%)
Sep 07, 2017 2.418 2.487 2.379 2.438 453,086 +0.02(+0.81%)
Sep 06, 2017 2.350 2.467 2.311 2.418 432,493 +0.09(+3.78%)
Sep 05, 2017 2.320 2.418 2.301 2.330 656,198 +0.01(+0.42%)
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.