UK markets close in 1 hour 56 minutes

Overseas Shipholding Group, Inc. (OSG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.05-0.03 (-0.49%)
As of 09:31AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20246.106.056.056.056.053,683
24 Apr 20246.106.105.986.086.08207,700
23 Apr 20246.066.146.036.126.12237,700
22 Apr 20245.986.155.926.036.03384,600
19 Apr 20245.926.105.925.985.98274,000
18 Apr 20245.976.015.915.935.93299,500
17 Apr 20245.976.075.955.955.95256,100
16 Apr 20245.945.985.855.975.97231,000
15 Apr 20246.006.075.945.955.95223,100
12 Apr 20246.136.155.975.975.97344,100
11 Apr 20246.056.126.036.126.12177,600
10 Apr 20246.006.165.926.046.04358,300
09 Apr 20246.206.206.036.046.04361,900
08 Apr 20246.386.426.206.206.20194,700
05 Apr 20246.386.426.306.366.36199,800
04 Apr 20246.486.486.376.386.38243,600
03 Apr 20246.276.496.276.476.47227,400
02 Apr 20246.286.346.156.286.28281,600
01 Apr 20246.416.456.286.316.31162,300
28 Mar 20246.286.406.266.406.40262,300
27 Mar 20246.176.306.116.306.30258,800
27 Mar 20240.06 Dividend
26 Mar 20246.366.406.216.216.15189,300
25 Mar 20246.276.406.276.306.24319,700
22 Mar 20246.266.326.206.296.23298,300
21 Mar 20246.246.266.196.256.19400,400
20 Mar 20245.996.225.976.196.13325,800
19 Mar 20245.966.025.936.015.95431,600
18 Mar 20246.116.135.975.975.91369,700
15 Mar 20245.996.135.996.116.05975,600
14 Mar 20246.036.085.976.055.99250,700
13 Mar 20246.006.135.996.045.98335,500
12 Mar 20246.196.196.006.015.95299,300
11 Mar 20245.976.255.826.216.15572,300
08 Mar 20246.156.205.896.025.96477,800
07 Mar 20245.976.075.936.015.95340,300
06 Mar 20246.106.115.966.015.95349,200
05 Mar 20246.036.145.986.035.97288,400
04 Mar 20246.156.196.056.066.00206,300
01 Mar 20246.146.196.076.166.10309,100
29 Feb 20246.056.166.026.086.02315,800
28 Feb 20246.006.115.955.995.93364,800
27 Feb 20246.256.286.086.086.02250,500
26 Feb 20246.266.386.196.256.19284,700
23 Feb 20246.266.286.156.266.20217,200
22 Feb 20246.166.256.136.236.17328,300
21 Feb 20246.116.176.036.166.10289,100
20 Feb 20246.076.146.026.096.03498,300
16 Feb 20246.316.376.116.126.06330,500
15 Feb 20246.356.356.166.316.25457,500
14 Feb 20246.406.496.336.366.30256,700
13 Feb 20246.566.566.346.356.29438,400
12 Feb 20246.466.746.416.616.55602,000
09 Feb 20246.226.456.216.446.38572,900
08 Feb 20246.186.206.106.186.12258,000
07 Feb 20246.086.226.056.176.11361,800
06 Feb 20246.136.226.086.116.05324,100
05 Feb 20246.186.186.016.106.04442,400
02 Feb 20246.216.236.066.136.07302,100
01 Feb 20246.156.265.976.226.16687,300
31 Jan 20246.146.286.086.106.04793,800
30 Jan 20246.346.496.126.136.07507,700
29 Jan 20246.106.435.976.436.37869,000
26 Jan 20245.855.925.755.905.84265,900
25 Jan 20245.685.845.685.835.77377,500
24 Jan 20245.615.675.605.665.61220,900
23 Jan 20245.745.745.555.575.52331,300
22 Jan 20245.815.855.685.735.67383,500
19 Jan 20245.825.835.685.795.73353,500
18 Jan 20245.695.785.575.775.71547,100
17 Jan 20245.645.805.605.655.60545,800
16 Jan 20245.355.685.355.655.60982,300
12 Jan 20245.175.345.175.315.26477,300
11 Jan 20245.125.145.045.145.09305,800
10 Jan 20245.205.215.095.155.10259,800
09 Jan 20245.295.295.115.205.15343,900
08 Jan 20245.465.465.175.325.27704,000
05 Jan 20245.155.505.155.475.42734,900
04 Jan 20245.145.355.135.185.13403,000
03 Jan 20245.155.245.115.115.06318,700
02 Jan 20245.275.315.075.125.07444,800
29 Dec 20235.265.355.145.275.22533,900
28 Dec 20235.425.435.245.245.19379,300
27 Dec 20235.435.505.325.435.38382,500
26 Dec 20235.175.505.145.435.381,044,200
22 Dec 20235.145.355.025.325.271,653,500
21 Dec 20235.125.265.085.165.11450,300
20 Dec 20235.245.255.115.165.11453,100
20 Dec 20230.06 Dividend
19 Dec 20235.045.275.035.265.15632,300
18 Dec 20235.005.094.865.034.92529,000
15 Dec 20234.774.894.714.854.751,040,200
14 Dec 20234.844.904.694.784.68560,400
13 Dec 20234.714.834.664.824.72518,600
12 Dec 20234.754.764.634.724.62348,700
11 Dec 20234.854.884.704.744.64341,200
08 Dec 20234.894.974.824.874.77348,400
07 Dec 20234.954.994.834.914.81405,400
06 Dec 20234.875.204.874.924.82738,700
05 Dec 20234.774.844.704.794.69377,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...