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

Overseas Shipholding Group Inc (NY: OSG )

8.490 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 9, 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 (%)
Aug 31, 2017 2.230 2.315 2.200 2.260 729,115 +0.05(+2.26%)
Aug 30, 2017 2.230 2.315 2.180 2.210 332,793 -0.02(-0.90%)
Aug 29, 2017 2.220 2.290 2.200 2.230 416,949 -0.01(-0.45%)
Aug 28, 2017 2.160 2.290 2.090 2.240 941,879 +0.18(+8.74%)
Aug 25, 2017 2.020 2.130 2.015 2.060 597,931 +0.04(+1.98%)
Aug 24, 2017 2.010 2.110 1.990 2.020 439,582 +0.03(+1.51%)
Aug 23, 2017 2.040 2.080 1.980 1.990 737,168 -0.05(-2.45%)
Aug 22, 2017 2.010 2.090 2.000 2.040 398,671 +0.01(+0.49%)
Aug 21, 2017 2.060 2.190 2.010 2.030 519,684 -0.02(-0.98%)
Aug 18, 2017 2.050 2.080 1.960 2.050 486,093 +0.00(+0.00%)
Aug 17, 2017 2.170 2.270 1.980 2.050 748,525 -0.16(-7.24%)
Aug 16, 2017 2.160 2.345 2.155 2.210 333,863 +0.05(+2.31%)
Aug 15, 2017 2.330 2.350 2.110 2.160 611,024 -0.19(-8.09%)
Aug 14, 2017 2.250 2.400 2.220 2.350 333,593 +0.15(+6.82%)
Aug 11, 2017 2.170 2.390 2.170 2.200 848,656 -0.02(-0.90%)
Aug 10, 2017 2.700 2.700 2.210 2.220 402,751 -0.46(-17.16%)
Aug 09, 2017 2.910 2.970 2.660 2.680 351,373 -0.28(-9.46%)
Aug 08, 2017 2.950 3.045 2.935 2.960 178,862 +0.00(+0.00%)
Aug 07, 2017 3.050 2.890 2.960 244,888 -0.06(-1.99%)
Aug 04, 2017 2.950 3.080 2.930 3.020 413,842 +0.07(+2.37%)
Aug 03, 2017 3.010 3.100 2.940 2.950 454,101 -0.03(-1.01%)
Aug 02, 2017 2.990 3.075 2.890 2.980 514,708 -0.02(-0.67%)
Aug 01, 2017 3.060 3.140 2.995 3.000 404,713 -0.08(-2.60%)
Jul 31, 2017 2.900 3.100 2.860 3.080 515,675 +0.20(+6.94%)
Jul 28, 2017 2.770 2.900 2.770 2.880 312,183 +0.06(+2.13%)
Jul 27, 2017 2.720 2.830 2.700 2.820 280,991 +0.09(+3.30%)
Jul 26, 2017 2.750 2.790 2.705 2.730 290,267 -0.02(-0.73%)
Jul 25, 2017 2.730 2.810 2.730 2.750 310,059 +0.05(+1.85%)
Jul 24, 2017 2.780 2.800 2.600 2.700 521,785 -0.10(-3.57%)
Jul 21, 2017 2.860 2.870 2.750 2.800 429,041 -0.01(-0.36%)
Jul 20, 2017 2.900 2.955 2.720 2.810 641,474 -0.10(-3.44%)
Jul 19, 2017 2.790 2.950 2.770 2.910 1,172,769 +0.13(+4.68%)
Jul 18, 2017 2.900 2.960 2.765 2.780 396,249 -0.14(-4.79%)
Jul 17, 2017 2.800 2.940 2.780 2.920 236,701 +0.09(+3.18%)
Jul 14, 2017 2.800 2.890 2.795 2.830 437,496 +0.03(+1.07%)
Jul 13, 2017 2.660 2.840 2.640 2.800 847,960 +0.13(+4.87%)
Jul 12, 2017 2.640 2.725 2.630 2.670 246,913 +0.04(+1.52%)
Jul 11, 2017 2.590 2.670 2.560 2.630 189,378 +0.03(+1.15%)
Jul 10, 2017 2.540 2.630 2.490 2.600 341,691 +0.04(+1.56%)
Jul 07, 2017 2.510 2.510 2.470 2.560 321,613 +0.03(+1.19%)
Jul 06, 2017 2.460 2.600 2.410 2.530 588,522 +0.07(+2.85%)
Jul 05, 2017 2.790 2.790 2.360 2.460 1,052,585 -0.33(-11.83%)
Jul 03, 2017 2.690 2.800 2.630 2.790 195,927 +0.13(+4.89%)
Jun 30, 2017 2.610 2.750 2.580 2.660 720,323 +0.09(+3.50%)
Jun 29, 2017 2.850 2.900 2.550 2.570 1,753,624 -0.27(-9.51%)
Jun 28, 2017 2.550 2.840 2.550 2.840 725,198 +0.29(+11.37%)
Jun 27, 2017 2.570 2.700 2.540 2.550 267,166 -0.03(-1.16%)
Jun 26, 2017 2.370 2.640 2.330 2.580 612,978 +0.19(+7.95%)
Jun 23, 2017 2.360 2.430 2.300 2.390 1,344,358 +0.02(+0.84%)
Jun 22, 2017 2.450 2.560 2.360 2.370 473,680 -0.06(-2.47%)
Jun 21, 2017 2.620 2.650 2.420 2.430 454,680 -0.21(-7.95%)
Jun 20, 2017 2.560 2.665 2.520 2.640 381,357 +0.04(+1.54%)
Jun 19, 2017 2.580 2.640 2.480 2.600 639,743 +0.01(+0.39%)
Jun 16, 2017 2.430 2.600 2.380 2.590 1,033,112 +0.15(+6.15%)
Jun 15, 2017 2.600 2.650 2.390 2.440 505,168 -0.15(-5.79%)
Jun 14, 2017 2.670 2.760 2.560 2.590 1,405,604 -0.09(-3.36%)
Jun 13, 2017 2.690 2.800 2.620 2.680 826,883 -0.01(-0.37%)
Jun 12, 2017 2.760 2.840 2.680 2.690 354,217 -0.03(-1.10%)
Jun 09, 2017 2.690 2.820 2.620 2.720 525,623 +0.04(+1.49%)
Jun 08, 2017 2.510 2.750 2.460 2.680 490,389 +0.17(+6.77%)
Jun 07, 2017 2.680 2.740 2.510 2.510 639,507 -0.17(-6.34%)
Jun 06, 2017 2.600 2.740 2.400 2.680 1,392,092 +0.08(+3.08%)
Jun 05, 2017 2.650 2.710 2.600 2.600 1,221,426 -0.05(-1.89%)
Jun 02, 2017 2.760 2.820 2.630 2.650 817,775 -0.13(-4.68%)
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.