NYSE:OSG
Overseas Shipholding Group Stock Price (Quote)
$6.32
-0.0600 (-0.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.85 | $6.49 | Friday, 3rd May 2024 OSG stock ended at $6.32. This is 0.94% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.06% from a day low at $6.30 to a day high of $6.43. |
| 90 days | $5.82 | $6.73 | |
| 52 weeks | $3.59 | $6.73 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $3.85 | $3.88 | $3.80 | $3.84 | 310 086 |
| Jun 09, 2023 | $3.84 | $3.89 | $3.82 | $3.86 | 179 242 |
| Jun 08, 2023 | $3.84 | $3.89 | $3.84 | $3.86 | 234 510 |
| Jun 07, 2023 | $3.84 | $3.88 | $3.80 | $3.83 | 517 943 |
| Jun 06, 2023 | $3.79 | $3.90 | $3.78 | $3.84 | 397 211 |
| Jun 05, 2023 | $3.95 | $3.93 | $3.84 | $3.84 | 152 923 |
| Jun 02, 2023 | $3.81 | $3.95 | $3.85 | $3.93 | 400 371 |
| Jun 01, 2023 | $3.67 | $3.84 | $3.67 | $3.81 | 449 782 |
| May 31, 2023 | $3.66 | $3.70 | $3.59 | $3.64 | 499 516 |
| May 30, 2023 | $3.79 | $3.84 | $3.68 | $3.70 | 580 148 |
| May 26, 2023 | $3.86 | $3.86 | $3.79 | $3.85 | 267 484 |
| May 25, 2023 | $3.78 | $3.86 | $3.76 | $3.80 | 423 454 |
| May 24, 2023 | $3.80 | $3.86 | $3.78 | $3.85 | 226 923 |
| May 23, 2023 | $3.75 | $3.83 | $3.69 | $3.78 | 289 262 |
| May 22, 2023 | $3.92 | $3.96 | $3.73 | $3.74 | 709 820 |
| May 19, 2023 | $3.91 | $4.02 | $3.91 | $3.95 | 489 073 |
| May 18, 2023 | $3.89 | $3.89 | $3.84 | $3.89 | 381 921 |
| May 17, 2023 | $3.94 | $3.94 | $3.85 | $3.86 | 485 835 |
| May 16, 2023 | $3.86 | $3.94 | $3.85 | $3.94 | 222 697 |
| May 15, 2023 | $3.91 | $3.93 | $3.84 | $3.85 | 315 797 |
| May 12, 2023 | $3.91 | $3.98 | $3.90 | $3.92 | 284 616 |
| May 11, 2023 | $3.83 | $3.92 | $3.84 | $3.91 | 285 347 |
| May 10, 2023 | $3.90 | $3.93 | $3.85 | $3.89 | 308 475 |
| May 09, 2023 | $3.85 | $3.93 | $3.85 | $3.90 | 298 884 |
| May 08, 2023 | $3.93 | $4.01 | $3.83 | $3.86 | 495 643 |
