NYSE:OSG
Overseas Shipholding Group Stock Price (Quote)
$6.12
+0.0900 (+1.49%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.85 | $6.49 | Tuesday, 23rd Apr 2024 OSG stock ended at $6.12. This is 1.49% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.57% from a day low at $6.05 to a day high of $6.14. |
| 90 days | $5.60 | $6.73 | |
| 52 weeks | $3.44 | $6.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $6.06 | $6.14 | $6.05 | $6.12 | 237 718 |
| Apr 22, 2024 | $5.98 | $6.15 | $5.92 | $6.03 | 332 264 |
| Apr 19, 2024 | $5.92 | $6.10 | $5.92 | $5.98 | 220 989 |
| Apr 18, 2024 | $5.97 | $6.01 | $5.91 | $5.93 | 286 699 |
| Apr 17, 2024 | $5.97 | $6.07 | $5.95 | $5.95 | 253 201 |
| Apr 16, 2024 | $5.94 | $5.98 | $5.85 | $5.97 | 229 659 |
| Apr 15, 2024 | $6.00 | $6.07 | $5.94 | $5.95 | 189 483 |
| Apr 12, 2024 | $6.13 | $6.15 | $5.97 | $5.97 | 340 684 |
| Apr 11, 2024 | $6.05 | $6.12 | $6.03 | $6.12 | 166 111 |
| Apr 10, 2024 | $6.00 | $6.16 | $5.92 | $6.04 | 352 788 |
| Apr 09, 2024 | $6.20 | $6.20 | $6.03 | $6.04 | 318 250 |
| Apr 08, 2024 | $6.38 | $6.42 | $6.20 | $6.20 | 193 182 |
| Apr 05, 2024 | $6.38 | $6.42 | $6.30 | $6.36 | 176 437 |
| Apr 04, 2024 | $6.48 | $6.48 | $6.37 | $6.38 | 233 345 |
| Apr 03, 2024 | $6.27 | $6.49 | $6.27 | $6.47 | 173 693 |
| Apr 02, 2024 | $6.28 | $6.34 | $6.15 | $6.28 | 218 026 |
| Apr 01, 2024 | $6.41 | $6.45 | $6.29 | $6.31 | 162 276 |
| Mar 28, 2024 | $6.28 | $6.40 | $6.26 | $6.40 | 262 271 |
| Mar 27, 2024 | $6.17 | $6.30 | $6.11 | $6.30 | 251 824 |
| Mar 26, 2024 | $6.36 | $6.40 | $6.21 | $6.21 | 186 424 |
| Mar 25, 2024 | $6.27 | $6.40 | $6.27 | $6.30 | 319 706 |
| Mar 22, 2024 | $6.26 | $6.32 | $6.20 | $6.29 | 259 972 |
| Mar 21, 2024 | $6.24 | $6.26 | $6.19 | $6.25 | 387 510 |
| Mar 20, 2024 | $5.99 | $6.22 | $5.98 | $6.19 | 320 645 |
| Mar 19, 2024 | $5.96 | $6.02 | $5.94 | $6.01 | 431 552 |
