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

Overseas Shipholding Group Inc (NY: OSG )

8.430 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jul 31, 2017 2.839 3.035 2.800 3.015 526,714 +0.20(+6.94%)
Jul 28, 2017 2.712 2.839 2.712 2.820 318,865 +0.06(+2.13%)
Jul 27, 2017 2.663 2.771 2.643 2.761 287,006 +0.09(+3.30%)
Jul 26, 2017 2.692 2.732 2.648 2.673 296,480 -0.02(-0.73%)
Jul 25, 2017 2.673 2.751 2.673 2.692 316,696 +0.05(+1.85%)
Jul 24, 2017 2.722 2.741 2.546 2.643 532,954 -0.10(-3.57%)
Jul 21, 2017 2.800 2.810 2.692 2.741 438,225 -0.01(-0.36%)
Jul 20, 2017 2.839 2.893 2.663 2.751 655,206 -0.10(-3.44%)
Jul 19, 2017 2.732 2.888 2.712 2.849 1,197,874 +0.13(+4.68%)
Jul 18, 2017 2.839 2.898 2.707 2.722 404,731 -0.14(-4.79%)
Jul 17, 2017 2.741 2.878 2.722 2.859 241,768 +0.09(+3.18%)
Jul 14, 2017 2.741 2.830 2.736 2.771 446,861 +0.03(+1.07%)
Jul 13, 2017 2.604 2.780 2.585 2.741 866,112 +0.13(+4.87%)
Jul 12, 2017 2.585 2.668 2.575 2.614 252,198 +0.04(+1.52%)
Jul 11, 2017 2.536 2.614 2.506 2.575 193,432 +0.03(+1.15%)
Jul 10, 2017 2.487 2.575 2.438 2.546 349,005 +0.04(+1.56%)
Jul 07, 2017 2.457 2.457 2.418 2.506 328,497 +0.03(+1.19%)
Jul 06, 2017 2.408 2.546 2.359 2.477 601,120 +0.07(+2.85%)
Jul 05, 2017 2.732 2.732 2.311 2.408 1,075,117 -0.32(-11.83%)
Jul 03, 2017 2.634 2.741 2.575 2.732 200,121 +0.13(+4.89%)
Jun 30, 2017 2.555 2.692 2.526 2.604 735,743 +0.09(+3.50%)
Jun 29, 2017 2.790 2.839 2.497 2.516 1,791,164 -0.26(-9.51%)
Jun 28, 2017 2.497 2.780 2.497 2.780 740,722 +0.28(+11.37%)
Jun 27, 2017 2.516 2.643 2.487 2.497 272,885 -0.03(-1.16%)
Jun 26, 2017 2.320 2.585 2.281 2.526 626,100 +0.19(+7.95%)
Jun 23, 2017 2.311 2.379 2.252 2.340 1,373,136 +0.02(+0.84%)
Jun 22, 2017 2.399 2.506 2.311 2.320 483,820 -0.06(-2.47%)
Jun 21, 2017 2.565 2.594 2.369 2.379 464,413 -0.21(-7.95%)
Jun 20, 2017 2.506 2.609 2.467 2.585 389,520 +0.04(+1.54%)
Jun 19, 2017 2.526 2.585 2.428 2.546 653,438 +0.01(+0.39%)
Jun 16, 2017 2.379 2.546 2.330 2.536 1,055,228 +0.15(+6.15%)
Jun 15, 2017 2.546 2.594 2.340 2.389 515,982 -0.15(-5.79%)
Jun 14, 2017 2.614 2.702 2.506 2.536 1,435,694 -0.09(-3.36%)
Jun 13, 2017 2.634 2.741 2.565 2.624 844,584 -0.01(-0.37%)
Jun 12, 2017 2.702 2.780 2.624 2.634 361,799 -0.03(-1.10%)
Jun 09, 2017 2.634 2.761 2.565 2.663 536,875 +0.04(+1.49%)
Jun 08, 2017 2.457 2.692 2.408 2.624 500,886 +0.17(+6.77%)
Jun 07, 2017 2.624 2.683 2.457 2.457 653,197 -0.17(-6.34%)
Jun 06, 2017 2.546 2.683 2.350 2.624 1,421,892 +0.08(+3.08%)
Jun 05, 2017 2.594 2.653 2.546 2.546 1,247,573 -0.05(-1.89%)
Jun 02, 2017 2.702 2.761 2.575 2.594 835,281 -0.13(-4.68%)
Jun 01, 2017 2.585 2.810 2.546 2.722 837,902 +0.14(+5.30%)
May 31, 2017 2.878 2.937 2.555 2.585 2,373,746 -0.27(-9.59%)
May 30, 2017 3.045 3.045 2.839 2.859 582,773 -0.19(-6.11%)
May 26, 2017 2.966 3.094 2.908 3.045 550,379 +0.07(+2.30%)
May 25, 2017 3.133 3.172 2.966 2.976 551,621 -0.15(-4.70%)
May 24, 2017 3.241 3.290 3.118 3.123 268,141 -0.12(-3.63%)
May 23, 2017 3.250 3.290 3.201 3.241 245,867 -0.01(-0.30%)
May 22, 2017 3.231 3.339 3.211 3.250 413,144 +0.01(+0.30%)
May 19, 2017 3.201 3.319 3.201 3.241 387,196 +0.02(+0.61%)
May 18, 2017 3.221 3.309 3.143 3.221 527,810 -0.01(-0.30%)
May 17, 2017 3.153 3.250 3.104 3.231 588,471 +0.04(+1.23%)
May 16, 2017 3.231 3.260 3.094 3.192 479,609 -0.03(-0.91%)
May 15, 2017 3.309 3.329 3.138 3.221 835,513 -0.05(-1.50%)
May 12, 2017 3.221 3.387 3.133 3.270 739,562 +0.06(+1.83%)
May 11, 2017 3.339 3.347 3.094 3.211 841,036 -0.15(-4.37%)
May 10, 2017 3.192 3.417 3.162 3.358 508,702 +0.18(+5.54%)
May 09, 2017 3.182 3.211 3.025 3.182 412,308 +0.02(+0.62%)
May 08, 2017 3.201 3.221 3.143 3.162 310,162 -0.06(-1.82%)
May 05, 2017 3.299 3.348 3.201 3.221 367,657 -0.10(-2.95%)
May 04, 2017 3.299 3.319 3.241 3.319 334,829 +0.00(+0.00%)
May 03, 2017 3.260 3.339 3.211 3.319 371,791 +0.04(+1.19%)
May 02, 2017 3.466 3.485 3.143 3.280 742,146 -0.18(-5.10%)
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.