Breaking News Bar

Business News and Information

Overseas Shipholding Group Inc (NY: OSG )

2.140 USD +0.040 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 2.080 2.180 2.080 2.140 341,307 +0.04(+1.90%)
Sep 23, 2021 2.060 2.130 2.060 2.100 433,631 +0.04(+1.94%)
Sep 22, 2021 2.070 2.090 2.040 2.060 193,840 +0.00(+0.00%)
Sep 21, 2021 2.060 2.060 2.020 2.060 216,388 +0.02(+0.98%)
Sep 20, 2021 2.060 2.090 2.000 2.040 560,630 -0.06(-2.86%)
Sep 17, 2021 2.090 2.150 2.055 2.100 770,776 +0.01(+0.48%)
Sep 16, 2021 2.100 2.120 2.050 2.090 289,137 -0.01(-0.48%)
Sep 15, 2021 2.070 2.100 2.050 2.100 430,707 +0.03(+1.45%)
Sep 14, 2021 2.100 2.110 2.050 2.070 545,525 -0.01(-0.48%)
Sep 13, 2021 2.140 2.140 2.050 2.080 1,345,245 -0.01(-0.48%)
Sep 10, 2021 2.210 2.230 2.090 2.090 1,311,545 -0.12(-5.43%)
Sep 09, 2021 2.210 2.320 2.160 2.210 934,421 +0.03(+1.38%)
Sep 08, 2021 2.230 2.250 2.115 2.180 3,354,336 -0.53(-19.56%)
Sep 07, 2021 2.730 2.750 2.690 2.710 216,339 -0.01(-0.37%)
Sep 03, 2021 2.770 2.780 2.700 2.720 170,369 -0.03(-1.09%)
Sep 02, 2021 2.740 2.775 2.670 2.750 242,119 +0.05(+1.85%)
Sep 01, 2021 2.640 2.850 2.620 2.700 568,569 +0.08(+3.05%)
Aug 31, 2021 2.600 2.630 2.575 2.620 182,135 +0.01(+0.38%)
Aug 30, 2021 2.610 2.620 2.570 2.610 108,850 +0.01(+0.38%)
Aug 27, 2021 2.590 2.650 2.580 2.600 147,980 +0.00(+0.00%)
Aug 26, 2021 2.650 2.680 2.570 2.600 134,326 -0.06(-2.26%)
Aug 25, 2021 2.660 2.690 2.630 2.660 152,578 +0.01(+0.38%)
Aug 24, 2021 2.550 2.705 2.550 2.650 265,565 +0.10(+3.92%)
Aug 23, 2021 2.520 2.640 2.520 2.550 260,961 +0.04(+1.59%)
Aug 20, 2021 2.490 2.530 2.490 2.510 434,582 -0.01(-0.40%)
Aug 19, 2021 2.500 2.530 2.485 2.520 251,035 -0.01(-0.40%)
Aug 18, 2021 2.530 2.555 2.500 2.530 136,000 +0.00(+0.00%)
Aug 17, 2021 2.540 2.580 2.510 2.530 145,310 +0.00(+0.00%)
Aug 16, 2021 2.570 2.599 2.490 2.530 278,761 -0.06(-2.32%)
Aug 13, 2021 2.580 2.615 2.560 2.590 94,051 +0.02(+0.78%)
Aug 12, 2021 2.600 2.600 2.477 2.570 321,949 -0.02(-0.77%)
Aug 11, 2021 2.650 2.650 2.590 2.590 196,731 -0.05(-1.89%)
Aug 10, 2021 2.600 2.645 2.595 2.640 396,237 +0.00(+0.00%)
Aug 09, 2021 2.640 2.660 2.591 2.640 414,888 -0.01(-0.38%)
Aug 06, 2021 2.720 2.720 2.610 2.650 353,380 -0.07(-2.57%)
Aug 05, 2021 2.720 2.790 2.690 2.720 346,770 +0.02(+0.74%)
Aug 04, 2021 2.690 2.710 2.670 2.700 351,296 +0.00(+0.00%)
Aug 03, 2021 2.680 2.710 2.655 2.700 244,132 +0.03(+1.12%)
Aug 02, 2021 2.660 2.740 2.660 2.670 241,995 +0.01(+0.38%)
Jul 30, 2021 2.650 2.690 2.650 2.660 222,066 -0.01(-0.37%)
Jul 29, 2021 2.660 2.710 2.650 2.670 278,939 +0.01(+0.38%)
Jul 28, 2021 2.670 2.690 2.660 2.660 177,809 -0.01(-0.37%)
Jul 27, 2021 2.740 2.740 2.660 2.670 275,304 -0.05(-1.84%)
Jul 26, 2021 2.680 2.746 2.680 2.720 164,815 +0.00(+0.00%)
Jul 23, 2021 2.730 2.730 2.680 2.720 214,393 -0.02(-0.73%)
Jul 22, 2021 2.740 2.780 2.700 2.740 315,766 -0.06(-2.14%)
Jul 21, 2021 2.720 2.830 2.710 2.800 617,709 +0.10(+3.70%)
Jul 20, 2021 2.660 2.730 2.650 2.700 569,599 +0.04(+1.50%)
Jul 19, 2021 2.650 2.760 2.650 2.660 1,048,498 -0.02(-0.75%)
Jul 16, 2021 2.680 2.710 2.645 2.680 1,035,399 +0.00(+0.00%)
Jul 15, 2021 2.630 2.700 2.630 2.680 470,718 +0.04(+1.52%)
Jul 14, 2021 2.650 2.800 2.600 2.640 769,876 +0.00(+0.00%)
Jul 13, 2021 2.670 2.680 2.625 2.640 483,540 -0.05(-1.86%)
Jul 12, 2021 2.740 2.750 2.650 2.690 425,054 -0.08(-2.89%)
Jul 09, 2021 2.720 2.770 2.690 2.770 418,594 +0.09(+3.36%)
Jul 08, 2021 2.750 2.764 2.650 2.680 1,007,421 -0.12(-4.29%)
Jul 07, 2021 2.820 2.850 2.750 2.800 1,185,111 -0.01(-0.36%)
Jul 06, 2021 2.880 2.920 2.790 2.810 2,578,872 -0.07(-2.43%)
Jul 02, 2021 2.880 3.040 2.760 2.880 18,763,951 +0.78(+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.
 
bottom clear