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

Overseas Shipholding Group Inc (NY: OSG )

8.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 2.115 2.193 1.958 1.958 161,893 -0.16(-7.41%)
Nov 27, 2020 2.154 2.164 2.105 2.115 57,811 -0.06(-2.70%)
Nov 25, 2020 2.193 2.242 2.144 2.173 95,195 -0.04(-1.77%)
Nov 24, 2020 2.193 2.252 2.173 2.213 244,835 +0.08(+3.67%)
Nov 23, 2020 2.066 2.164 2.027 2.134 183,881 +0.09(+4.31%)
Nov 20, 2020 1.978 2.056 1.978 2.046 165,774 +0.01(+0.48%)
Nov 19, 2020 2.046 2.046 1.997 2.036 70,048 -0.02(-0.95%)
Nov 18, 2020 2.105 2.105 2.056 2.056 131,935 -0.04(-1.87%)
Nov 17, 2020 2.027 2.105 2.007 2.095 102,292 +0.05(+2.39%)
Nov 16, 2020 2.056 2.095 2.027 2.046 187,578 +0.02(+0.97%)
Nov 13, 2020 1.958 2.036 1.958 2.027 107,554 +0.07(+3.50%)
Nov 12, 2020 1.987 2.007 1.909 1.958 255,289 -0.05(-2.44%)
Nov 11, 2020 1.997 2.027 1.953 2.007 143,568 +0.02(+0.99%)
Nov 10, 2020 1.968 2.031 1.968 1.987 231,825 +0.07(+3.57%)
Nov 09, 2020 2.007 2.066 1.909 1.919 397,014 +0.10(+5.38%)
Nov 06, 2020 1.880 1.889 1.811 1.821 215,823 -0.05(-2.62%)
Nov 05, 2020 1.870 1.899 1.860 1.870 165,868 -0.01(-0.52%)
Nov 04, 2020 1.860 1.890 1.841 1.880 88,138 +0.00(+0.00%)
Nov 03, 2020 1.899 1.938 1.869 1.880 114,124 +0.02(+1.05%)
Nov 02, 2020 1.890 1.899 1.850 1.860 196,845 -0.01(-0.52%)
Oct 30, 2020 1.860 1.890 1.821 1.870 331,140 +0.01(+0.53%)
Oct 29, 2020 1.880 1.899 1.782 1.860 267,460 -0.03(-1.55%)
Oct 28, 2020 1.958 1.968 1.868 1.890 284,682 -0.09(-4.46%)
Oct 27, 2020 1.987 2.012 1.948 1.978 191,926 -0.03(-1.46%)
Oct 26, 2020 2.017 2.036 1.997 2.007 125,404 -0.03(-1.44%)
Oct 23, 2020 2.056 2.076 2.007 2.036 169,655 -0.01(-0.48%)
Oct 22, 2020 2.027 2.046 2.007 2.046 135,847 +0.03(+1.46%)
Oct 21, 2020 2.017 2.017 1.978 2.017 142,920 +0.00(+0.00%)
Oct 20, 2020 2.027 2.027 1.987 2.017 149,131 +0.00(+0.00%)
Oct 19, 2020 2.056 2.056 2.007 2.017 195,954 -0.04(-1.90%)
Oct 16, 2020 2.046 2.066 2.027 2.056 147,082 -0.02(-0.94%)
Oct 15, 2020 2.007 2.085 1.987 2.076 174,556 +0.04(+1.92%)
Oct 14, 2020 2.046 2.066 2.017 2.036 124,431 -0.01(-0.48%)
Oct 13, 2020 2.076 2.076 2.027 2.046 120,832 -0.04(-1.88%)
Oct 12, 2020 2.085 2.134 2.036 2.085 138,242 -0.01(-0.47%)
Oct 09, 2020 2.173 2.193 2.095 2.095 114,806 -0.06(-2.73%)
Oct 08, 2020 2.076 2.183 2.066 2.154 138,306 +0.09(+4.27%)
Oct 07, 2020 2.076 2.085 2.027 2.066 167,777 +0.01(+0.48%)
Oct 06, 2020 2.183 2.183 2.056 2.056 126,514 -0.05(-2.33%)
Oct 05, 2020 2.125 2.213 2.095 2.105 203,951 +0.01(+0.47%)
Oct 02, 2020 2.036 2.105 1.997 2.095 112,763 +0.04(+1.90%)
Oct 01, 2020 2.095 2.095 1.978 2.056 225,121 -0.04(-1.87%)
Sep 30, 2020 2.144 2.193 2.085 2.095 399,640 +0.03(+1.42%)
Sep 29, 2020 2.144 2.144 2.046 2.066 128,624 +0.00(+0.00%)
Sep 28, 2020 1.978 2.085 1.978 2.066 212,143 +0.08(+3.94%)
Sep 25, 2020 1.987 2.036 1.958 1.987 198,255 -0.01(-0.49%)
Sep 24, 2020 2.056 2.056 1.948 1.997 234,674 -0.05(-2.39%)
Sep 23, 2020 2.076 2.076 2.012 2.046 227,630 -0.04(-1.88%)
Sep 22, 2020 2.085 2.115 2.046 2.085 165,664 -0.01(-0.47%)
Sep 21, 2020 2.154 2.164 2.085 2.095 301,019 -0.10(-4.46%)
Sep 18, 2020 2.222 2.222 2.105 2.193 339,311 +0.00(+0.00%)
Sep 17, 2020 2.213 2.236 2.164 2.193 93,625 -0.04(-1.75%)
Sep 16, 2020 2.213 2.252 2.193 2.232 196,583 +0.06(+2.70%)
Sep 15, 2020 2.144 2.203 2.115 2.173 154,095 +0.04(+1.83%)
Sep 14, 2020 2.095 2.144 2.066 2.134 160,843 +0.04(+1.87%)
Sep 11, 2020 2.115 2.144 2.056 2.095 100,915 -0.02(-0.93%)
Sep 10, 2020 2.076 2.134 2.056 2.115 177,057 +0.06(+2.86%)
Sep 09, 2020 2.125 2.134 2.056 2.056 136,791 -0.06(-2.78%)
Sep 08, 2020 2.036 2.183 2.017 2.115 229,671 +0.04(+1.89%)
Sep 04, 2020 2.056 2.076 1.997 2.076 164,752 +0.06(+2.91%)
Sep 03, 2020 2.046 2.066 1.997 2.017 267,673 -0.03(-1.44%)
Sep 02, 2020 2.125 2.125 2.036 2.046 414,785 -0.08(-3.69%)
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.