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 (%)
Sep 30, 2021 2.036 2.076 2.017 2.036 294,794 +0.00(+0.00%)
Sep 29, 2021 2.085 2.095 2.017 2.036 216,011 -0.03(-1.42%)
Sep 28, 2021 2.095 2.115 2.046 2.066 329,449 -0.04(-1.86%)
Sep 27, 2021 2.105 2.144 2.100 2.105 268,656 +0.01(+0.47%)
Sep 24, 2021 2.036 2.134 2.036 2.095 348,613 +0.04(+1.90%)
Sep 23, 2021 2.017 2.085 2.017 2.056 442,913 +0.04(+1.94%)
Sep 22, 2021 2.027 2.046 1.997 2.017 197,989 +0.00(+0.00%)
Sep 21, 2021 2.017 2.017 1.978 2.017 221,020 +0.02(+0.98%)
Sep 20, 2021 2.017 2.046 1.958 1.997 572,631 -0.06(-2.86%)
Sep 17, 2021 2.046 2.105 2.012 2.056 787,276 +0.01(+0.48%)
Sep 16, 2021 2.056 2.076 2.007 2.046 295,326 -0.01(-0.48%)
Sep 15, 2021 2.027 2.056 2.007 2.056 439,927 +0.03(+1.45%)
Sep 14, 2021 2.056 2.066 2.007 2.027 557,203 -0.01(-0.48%)
Sep 13, 2021 2.095 2.095 2.007 2.036 1,374,042 -0.01(-0.48%)
Sep 10, 2021 2.164 2.183 2.046 2.046 1,339,621 -0.12(-5.43%)
Sep 09, 2021 2.164 2.271 2.115 2.164 954,424 +0.03(+1.38%)
Sep 08, 2021 2.183 2.203 2.071 2.134 3,426,142 -0.52(-19.56%)
Sep 07, 2021 2.673 2.692 2.634 2.653 220,970 -0.01(-0.37%)
Sep 03, 2021 2.712 2.722 2.643 2.663 174,016 -0.03(-1.09%)
Sep 02, 2021 2.683 2.717 2.614 2.692 247,302 +0.05(+1.85%)
Sep 01, 2021 2.585 2.790 2.565 2.643 580,740 +0.08(+3.05%)
Aug 31, 2021 2.546 2.575 2.521 2.565 186,033 +0.01(+0.38%)
Aug 30, 2021 2.555 2.565 2.516 2.555 111,180 +0.01(+0.38%)
Aug 27, 2021 2.536 2.594 2.526 2.546 151,147 +0.00(+0.00%)
Aug 26, 2021 2.594 2.624 2.516 2.546 137,201 -0.06(-2.26%)
Aug 25, 2021 2.604 2.634 2.575 2.604 155,844 +0.01(+0.38%)
Aug 24, 2021 2.497 2.648 2.497 2.594 271,250 +0.10(+3.92%)
Aug 23, 2021 2.467 2.585 2.467 2.497 266,547 +0.04(+1.59%)
Aug 20, 2021 2.438 2.477 2.438 2.457 443,885 -0.01(-0.40%)
Aug 19, 2021 2.448 2.477 2.433 2.467 256,408 -0.01(-0.40%)
Aug 18, 2021 2.477 2.501 2.448 2.477 138,911 +0.00(+0.00%)
Aug 17, 2021 2.487 2.526 2.457 2.477 148,420 +0.00(+0.00%)
Aug 16, 2021 2.516 2.544 2.438 2.477 284,728 -0.06(-2.32%)
Aug 13, 2021 2.526 2.560 2.506 2.536 96,064 +0.02(+0.78%)
Aug 12, 2021 2.546 2.546 2.425 2.516 328,841 -0.02(-0.77%)
Aug 11, 2021 2.594 2.594 2.536 2.536 200,942 -0.05(-1.89%)
Aug 10, 2021 2.546 2.590 2.541 2.585 404,719 +0.00(+0.00%)
Aug 09, 2021 2.585 2.604 2.537 2.585 423,769 -0.01(-0.38%)
Aug 06, 2021 2.663 2.663 2.555 2.594 360,944 -0.07(-2.57%)
Aug 05, 2021 2.663 2.732 2.634 2.663 354,193 +0.02(+0.74%)
Aug 04, 2021 2.634 2.653 2.614 2.643 358,816 +0.00(+0.00%)
Aug 03, 2021 2.624 2.653 2.599 2.643 249,358 +0.03(+1.12%)
Aug 02, 2021 2.604 2.683 2.604 2.614 247,175 +0.01(+0.38%)
Jul 30, 2021 2.594 2.634 2.594 2.604 226,819 -0.01(-0.37%)
Jul 29, 2021 2.604 2.653 2.594 2.614 284,910 +0.01(+0.38%)
Jul 28, 2021 2.614 2.634 2.604 2.604 181,615 -0.01(-0.37%)
Jul 27, 2021 2.683 2.683 2.604 2.614 281,197 -0.05(-1.84%)
Jul 26, 2021 2.624 2.689 2.624 2.663 168,343 +0.00(+0.00%)
Jul 23, 2021 2.673 2.673 2.624 2.663 218,982 -0.02(-0.73%)
Jul 22, 2021 2.683 2.722 2.643 2.683 322,525 -0.06(-2.14%)
Jul 21, 2021 2.663 2.771 2.653 2.741 630,932 +0.10(+3.70%)
Jul 20, 2021 2.604 2.673 2.594 2.643 581,792 +0.04(+1.50%)
Jul 19, 2021 2.594 2.702 2.594 2.604 1,070,943 -0.02(-0.75%)
Jul 16, 2021 2.624 2.653 2.590 2.624 1,057,563 +0.00(+0.00%)
Jul 15, 2021 2.575 2.643 2.575 2.624 480,794 +0.04(+1.52%)
Jul 14, 2021 2.594 2.741 2.546 2.585 786,356 +0.00(+0.00%)
Jul 13, 2021 2.614 2.624 2.570 2.585 493,891 -0.05(-1.86%)
Jul 12, 2021 2.683 2.692 2.594 2.634 434,153 -0.08(-2.89%)
Jul 09, 2021 2.663 2.712 2.634 2.712 427,554 +0.09(+3.36%)
Jul 08, 2021 2.692 2.706 2.594 2.624 1,028,987 -0.12(-4.29%)
Jul 07, 2021 2.761 2.790 2.692 2.741 1,210,480 -0.01(-0.36%)
Jul 06, 2021 2.820 2.859 2.732 2.751 2,634,078 -0.07(-2.43%)
Jul 02, 2021 2.820 2.976 2.702 2.820 19,165,634 +0.76(+37.14%)
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.