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

Overseas Shipholding Group Inc (NY: OSG )

8.420 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:01 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, 2020 2.379 2.379 2.213 2.262 332,876 -0.10(-4.15%)
Jul 30, 2020 2.359 2.379 2.315 2.359 338,286 -0.06(-2.43%)
Jul 29, 2020 2.340 2.448 2.311 2.418 338,952 +0.10(+4.22%)
Jul 28, 2020 2.311 2.359 2.295 2.320 214,968 -0.04(-1.66%)
Jul 27, 2020 2.350 2.438 2.271 2.359 648,957 +0.14(+6.17%)
Jul 24, 2020 2.242 2.266 2.173 2.222 338,187 +0.00(+0.00%)
Jul 23, 2020 2.154 2.222 2.105 2.222 511,559 +0.07(+3.18%)
Jul 22, 2020 2.027 2.173 1.968 2.154 528,344 +0.13(+6.28%)
Jul 21, 2020 2.046 2.115 1.987 2.027 183,898 +0.01(+0.49%)
Jul 20, 2020 2.066 2.066 1.987 2.017 158,452 -0.02(-0.96%)
Jul 17, 2020 2.066 2.125 2.027 2.036 151,474 -0.02(-0.95%)
Jul 16, 2020 2.134 2.139 2.027 2.056 277,639 -0.08(-3.67%)
Jul 15, 2020 2.105 2.173 2.085 2.134 303,844 +0.06(+2.83%)
Jul 14, 2020 1.997 2.218 1.968 2.076 547,307 +0.12(+6.00%)
Jul 13, 2020 1.968 1.997 1.948 1.958 209,719 -0.02(-0.99%)
Jul 10, 2020 1.968 2.027 1.968 1.978 313,469 +0.02(+1.00%)
Jul 09, 2020 2.007 2.007 1.948 1.958 574,624 -0.04(-1.96%)
Jul 08, 2020 1.997 2.071 1.929 1.997 577,770 +0.09(+4.62%)
Jul 07, 2020 1.919 1.919 1.860 1.909 327,515 +0.00(+0.00%)
Jul 06, 2020 1.792 1.919 1.772 1.909 543,888 +0.18(+10.17%)
Jul 02, 2020 1.801 1.836 1.723 1.733 363,927 -0.05(-2.75%)
Jul 01, 2020 1.821 1.850 1.782 1.782 303,151 -0.04(-2.15%)
Jun 30, 2020 1.821 1.890 1.801 1.821 455,733 -0.04(-2.11%)
Jun 29, 2020 1.821 1.890 1.772 1.860 431,245 +0.14(+7.95%)
Jun 26, 2020 1.880 1.899 1.694 1.723 1,346,214 -0.17(-8.81%)
Jun 25, 2020 1.880 1.919 1.824 1.890 587,167 -0.01(-0.52%)
Jun 24, 2020 1.948 1.948 1.841 1.899 1,144,657 -0.06(-3.00%)
Jun 23, 2020 1.987 2.017 1.958 1.958 237,293 -0.03(-1.48%)
Jun 22, 2020 1.978 2.007 1.929 1.987 551,484 +0.01(+0.50%)
Jun 19, 2020 2.046 2.056 1.968 1.978 530,621 -0.05(-2.42%)
Jun 18, 2020 1.987 2.066 1.987 2.027 204,519 +0.06(+2.99%)
Jun 17, 2020 2.036 2.046 1.968 1.968 350,497 -0.08(-3.83%)
Jun 16, 2020 2.193 2.203 2.046 2.046 314,437 -0.07(-3.24%)
Jun 15, 2020 2.056 2.134 2.017 2.115 309,875 -0.03(-1.37%)
Jun 12, 2020 2.252 2.252 2.076 2.144 226,548 -0.01(-0.45%)
Jun 11, 2020 2.301 2.359 2.144 2.154 502,814 -0.29(-12.00%)
Jun 10, 2020 2.438 2.497 2.369 2.448 221,295 -0.02(-0.79%)
Jun 09, 2020 2.369 2.526 2.262 2.467 320,952 +0.03(+1.20%)
Jun 08, 2020 2.301 2.536 2.271 2.438 611,331 +0.19(+8.26%)
Jun 05, 2020 2.222 2.330 2.193 2.252 364,335 +0.10(+4.55%)
Jun 04, 2020 2.105 2.164 2.076 2.154 274,598 +0.06(+2.80%)
Jun 03, 2020 2.056 2.193 2.056 2.095 201,543 +0.05(+2.39%)
Jun 02, 2020 2.134 2.134 2.036 2.046 162,625 -0.05(-2.34%)
Jun 01, 2020 2.173 2.173 2.095 2.095 210,344 -0.07(-3.17%)
May 29, 2020 2.125 2.193 2.105 2.164 206,222 -0.01(-0.45%)
May 28, 2020 2.271 2.301 2.154 2.173 382,282 -0.04(-1.77%)
May 27, 2020 2.271 2.279 2.134 2.213 316,155 +0.01(+0.44%)
May 26, 2020 2.271 2.271 2.085 2.203 350,909 +0.01(+0.45%)
May 22, 2020 2.007 2.193 1.997 2.193 441,554 +0.16(+7.69%)
May 21, 2020 1.958 2.036 1.929 2.036 488,211 +0.07(+3.48%)
May 20, 2020 1.968 2.027 1.929 1.968 278,238 +0.07(+3.61%)
May 19, 2020 1.948 1.997 1.890 1.899 261,476 -0.04(-2.02%)
May 18, 2020 1.929 2.007 1.860 1.938 442,675 +0.03(+1.54%)
May 15, 2020 1.978 2.046 1.909 1.909 277,107 -0.03(-1.52%)
May 14, 2020 1.958 1.958 1.821 1.938 651,297 -0.04(-1.98%)
May 13, 2020 2.007 2.017 1.924 1.978 332,273 -0.05(-2.42%)
May 12, 2020 2.242 2.262 2.007 2.027 529,401 -0.21(-9.21%)
May 11, 2020 2.418 2.418 2.193 2.232 557,262 -0.19(-7.69%)
May 08, 2020 2.477 2.692 2.340 2.418 1,502,592 +0.09(+3.78%)
May 07, 2020 2.213 2.330 2.193 2.330 295,846 +0.12(+5.31%)
May 06, 2020 2.232 2.281 2.164 2.213 425,642 -0.02(-0.88%)
May 05, 2020 2.330 2.389 2.203 2.232 332,528 -0.07(-2.98%)
May 04, 2020 2.281 2.389 2.257 2.301 264,305 -0.07(-2.89%)
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.