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 (%)
Feb 28, 2020 1.664 1.723 1.576 1.684 546,554 -0.02(-1.15%)
Feb 27, 2020 1.694 1.782 1.596 1.704 424,916 +0.00(+0.00%)
Feb 26, 2020 1.723 1.772 1.704 1.704 214,377 -0.02(-1.14%)
Feb 25, 2020 1.821 1.870 1.723 1.723 343,038 -0.08(-4.35%)
Feb 24, 2020 1.890 1.890 1.782 1.801 253,267 -0.15(-7.54%)
Feb 21, 2020 2.007 2.007 1.933 1.948 208,469 -0.03(-1.49%)
Feb 20, 2020 1.968 1.987 1.938 1.978 95,022 +0.00(+0.00%)
Feb 19, 2020 2.056 2.076 1.958 1.978 231,234 -0.04(-1.94%)
Feb 18, 2020 2.027 2.071 1.987 2.017 235,558 -0.06(-2.83%)
Feb 14, 2020 2.125 2.125 2.036 2.076 159,543 -0.05(-2.30%)
Feb 13, 2020 2.115 2.154 2.066 2.125 215,187 -0.03(-1.36%)
Feb 12, 2020 2.046 2.428 1.987 2.154 1,067,931 +0.19(+9.45%)
Feb 11, 2020 1.684 1.997 1.674 1.968 614,218 +0.30(+18.24%)
Feb 10, 2020 1.723 1.723 1.635 1.664 191,024 -0.05(-2.86%)
Feb 07, 2020 1.723 1.723 1.664 1.713 286,198 -0.01(-0.57%)
Feb 06, 2020 1.792 1.792 1.723 1.723 188,016 -0.07(-3.83%)
Feb 05, 2020 1.782 1.811 1.743 1.792 138,889 +0.04(+2.24%)
Feb 04, 2020 1.831 1.841 1.752 1.752 273,153 -0.05(-2.72%)
Feb 03, 2020 1.762 1.801 1.704 1.801 245,310 +0.06(+3.37%)
Jan 31, 2020 1.811 1.831 1.713 1.743 397,327 -0.08(-4.30%)
Jan 30, 2020 1.772 1.831 1.733 1.821 220,444 +0.04(+2.20%)
Jan 29, 2020 1.821 1.841 1.772 1.782 154,808 -0.01(-0.55%)
Jan 28, 2020 1.811 1.811 1.772 1.792 212,105 +0.00(+0.00%)
Jan 27, 2020 1.811 1.841 1.782 1.792 213,894 -0.06(-3.17%)
Jan 24, 2020 1.919 1.948 1.801 1.850 351,364 -0.11(-5.50%)
Jan 23, 2020 1.997 2.007 1.948 1.958 167,151 -0.07(-3.38%)
Jan 22, 2020 1.987 2.035 1.948 2.027 181,363 +0.07(+3.50%)
Jan 21, 2020 1.978 2.027 1.938 1.958 285,147 -0.02(-0.99%)
Jan 17, 2020 2.007 2.007 1.938 1.978 370,872 +0.00(+0.00%)
Jan 16, 2020 1.987 2.007 1.938 1.978 215,280 +0.02(+1.00%)
Jan 15, 2020 2.066 2.085 1.919 1.958 471,010 -0.09(-4.31%)
Jan 14, 2020 2.105 2.125 2.046 2.046 345,849 -0.06(-2.79%)
Jan 13, 2020 2.105 2.144 2.036 2.105 551,514 +0.00(+0.00%)
Jan 10, 2020 2.154 2.183 2.105 2.105 364,233 -0.05(-2.27%)
Jan 09, 2020 2.203 2.262 2.154 2.154 210,714 -0.04(-1.79%)
Jan 08, 2020 2.203 2.262 2.164 2.193 261,487 +0.00(+0.00%)
Jan 07, 2020 2.173 2.281 2.173 2.193 174,682 +0.01(+0.45%)
Jan 06, 2020 2.203 2.213 2.134 2.183 424,319 +0.01(+0.45%)
Jan 03, 2020 2.252 2.291 2.173 2.173 243,809 -0.10(-4.31%)
Jan 02, 2020 2.252 2.311 2.203 2.271 262,403 +0.02(+0.87%)
Dec 31, 2019 2.340 2.350 2.232 2.252 455,241 -0.08(-3.36%)
Dec 30, 2019 2.330 2.438 2.320 2.330 221,360 +0.01(+0.42%)
Dec 27, 2019 2.350 2.389 2.227 2.320 575,154 -0.07(-2.87%)
Dec 26, 2019 2.350 2.503 2.350 2.389 366,021 +0.01(+0.41%)
Dec 24, 2019 2.575 2.623 2.340 2.379 465,353 -0.22(-8.30%)
Dec 23, 2019 2.399 2.658 2.399 2.594 531,424 +0.16(+6.43%)
Dec 20, 2019 2.340 2.497 2.330 2.438 1,874,384 +0.10(+4.18%)
Dec 19, 2019 2.281 2.438 2.281 2.340 508,797 +0.06(+2.57%)
Dec 18, 2019 2.046 2.330 2.032 2.281 601,557 +0.22(+10.43%)
Dec 17, 2019 1.958 2.076 1.938 2.066 371,564 +0.12(+6.03%)
Dec 16, 2019 1.870 2.115 1.841 1.948 1,052,813 +0.14(+7.57%)
Dec 13, 2019 1.752 1.821 1.733 1.811 600,689 +0.06(+3.35%)
Dec 12, 2019 1.752 1.772 1.704 1.752 358,676 +0.00(+0.00%)
Dec 11, 2019 1.792 1.792 1.733 1.752 123,748 -0.04(-2.19%)
Dec 10, 2019 1.752 1.801 1.743 1.792 118,482 +0.04(+2.24%)
Dec 09, 2019 1.762 1.792 1.743 1.752 71,153 +0.00(+0.00%)
Dec 06, 2019 1.704 1.797 1.698 1.752 340,435 +0.06(+3.47%)
Dec 05, 2019 1.684 1.704 1.674 1.694 214,599 +0.01(+0.58%)
Dec 04, 2019 1.752 1.772 1.684 1.684 431,887 -0.07(-3.91%)
Dec 03, 2019 1.704 1.762 1.684 1.752 207,906 +0.03(+1.70%)
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.