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

Overseas Shipholding Group Inc (NY: OSG )

6.860 +0.160 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.173 2.193 2.085 2.095 96,406 -0.09(-4.04%)
May 27, 2022 2.095 2.208 2.085 2.183 227,715 +0.09(+4.21%)
May 26, 2022 2.095 2.144 2.076 2.095 200,047 +0.01(+0.47%)
May 25, 2022 2.017 2.103 1.997 2.085 194,136 +0.08(+3.90%)
May 24, 2022 2.046 2.046 1.992 2.007 96,153 -0.06(-2.84%)
May 23, 2022 2.036 2.076 2.007 2.066 133,776 +0.06(+2.93%)
May 20, 2022 2.007 2.017 1.973 2.007 148,823 +0.04(+1.99%)
May 19, 2022 1.958 2.012 1.958 1.968 91,713 -0.01(-0.50%)
May 18, 2022 2.056 2.056 1.958 1.978 90,718 -0.06(-2.88%)
May 17, 2022 2.115 2.115 2.036 2.036 95,863 -0.07(-3.26%)
May 16, 2022 2.056 2.125 2.056 2.105 207,279 +0.09(+4.37%)
May 13, 2022 1.958 2.036 1.958 2.017 127,916 +0.06(+3.00%)
May 12, 2022 1.997 1.997 1.899 1.958 299,176 -0.04(-1.96%)
May 11, 2022 1.997 2.076 1.987 1.997 119,961 +0.02(+0.99%)
May 10, 2022 1.997 2.036 1.919 1.978 171,609 -0.01(-0.49%)
May 09, 2022 2.125 2.125 1.981 1.987 324,742 -0.14(-6.45%)
May 06, 2022 2.134 2.144 2.078 2.125 135,380 +0.00(+0.00%)
May 05, 2022 2.164 2.169 2.080 2.125 74,837 -0.03(-1.36%)
May 04, 2022 2.134 2.173 2.105 2.154 87,934 +0.05(+2.33%)
May 03, 2022 2.046 2.144 2.027 2.105 152,356 +0.09(+4.37%)
May 02, 2022 2.017 2.036 1.987 2.017 181,630 -0.02(-0.96%)
Apr 29, 2022 2.066 2.100 2.017 2.036 206,032 -0.06(-2.80%)
Apr 28, 2022 2.046 2.095 1.992 2.095 287,620 +0.06(+2.88%)
Apr 27, 2022 2.027 2.046 1.978 2.036 185,277 +0.03(+1.46%)
Apr 26, 2022 2.036 2.061 1.978 2.007 196,994 -0.03(-1.44%)
Apr 25, 2022 2.046 2.144 1.958 2.036 580,542 -0.16(-7.14%)
Apr 22, 2022 2.213 2.222 2.193 2.193 158,383 -0.04(-1.75%)
Apr 21, 2022 2.301 2.301 2.213 2.232 249,904 -0.08(-3.39%)
Apr 20, 2022 2.389 2.389 2.281 2.311 248,299 -0.04(-1.67%)
Apr 19, 2022 2.320 2.359 2.301 2.350 216,120 +0.04(+1.69%)
Apr 18, 2022 2.222 2.320 2.198 2.311 305,799 +0.05(+2.16%)
Apr 14, 2022 2.203 2.269 2.164 2.262 282,410 +0.11(+5.00%)
Apr 13, 2022 2.115 2.173 2.105 2.154 278,166 +0.06(+2.80%)
Apr 12, 2022 2.066 2.115 2.066 2.095 124,904 +0.03(+1.42%)
Apr 11, 2022 2.125 2.125 2.017 2.066 252,743 -0.05(-2.31%)
Apr 08, 2022 2.105 2.159 2.095 2.115 351,719 +0.01(+0.47%)
Apr 07, 2022 2.115 2.134 2.066 2.105 198,078 +0.01(+0.47%)
Apr 06, 2022 2.007 2.105 2.007 2.095 260,605 +0.06(+2.88%)
Apr 05, 2022 2.076 2.115 2.027 2.036 378,113 -0.04(-1.89%)
Apr 04, 2022 2.164 2.169 2.066 2.076 514,049 -0.07(-3.20%)
Apr 01, 2022 2.076 2.222 2.056 2.144 489,152 +0.10(+4.78%)
Mar 31, 2022 2.017 2.085 2.017 2.046 565,403 +0.01(+0.48%)
Mar 30, 2022 2.036 2.076 2.027 2.036 124,610 +0.00(+0.00%)
Mar 29, 2022 2.036 2.056 1.987 2.036 252,071 -0.02(-0.95%)
Mar 28, 2022 2.105 2.115 2.036 2.056 215,562 -0.03(-1.41%)
Mar 25, 2022 2.076 2.154 2.046 2.085 556,490 +0.03(+1.43%)
Mar 24, 2022 2.066 2.066 2.007 2.056 697,616 +0.00(+0.00%)
Mar 23, 2022 2.066 2.095 2.036 2.056 876,952 +0.00(+0.00%)
Mar 22, 2022 2.056 2.105 2.046 2.056 490,021 +0.00(+0.00%)
Mar 21, 2022 2.056 2.105 2.036 2.056 639,706 +0.02(+0.96%)
Mar 18, 2022 2.066 2.105 2.017 2.036 722,869 -0.07(-3.26%)
Mar 17, 2022 2.085 2.149 2.046 2.105 245,619 +0.04(+1.90%)
Mar 16, 2022 2.066 2.134 2.036 2.066 187,499 +0.02(+0.96%)
Mar 15, 2022 2.066 2.105 1.997 2.046 198,707 -0.02(-0.95%)
Mar 14, 2022 2.085 2.144 1.997 2.066 369,231 -0.08(-3.65%)
Mar 11, 2022 2.154 2.222 2.076 2.144 427,091 +0.00(+0.00%)
Mar 10, 2022 2.134 2.213 2.056 2.144 525,072 +0.02(+0.92%)
Mar 09, 2022 2.085 2.134 2.017 2.125 515,897 +0.02(+0.93%)
Mar 08, 2022 2.115 2.154 2.056 2.105 706,546 +0.09(+4.37%)
Mar 07, 2022 2.085 2.134 2.007 2.017 618,209 -0.04(-1.90%)
Mar 04, 2022 2.007 2.076 1.958 2.056 332,479 +0.03(+1.45%)
Mar 03, 2022 2.007 2.105 1.997 2.027 887,573 +0.05(+2.48%)
Mar 02, 2022 2.036 2.046 1.919 1.978 522,777 -0.06(-2.88%)
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.