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 |
| 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 |
| Mar 18, 2024 | $6.11 | $6.13 | $5.97 | $5.97 | 367 968 |
| Mar 15, 2024 | $5.99 | $6.13 | $5.99 | $6.11 | 461 150 |
| Mar 14, 2024 | $6.03 | $6.07 | $5.97 | $6.05 | 204 417 |
| Mar 13, 2024 | $6.00 | $6.13 | $5.99 | $6.04 | 333 394 |
| Mar 12, 2024 | $6.19 | $6.19 | $6.00 | $6.01 | 299 327 |
| Mar 11, 2024 | $5.97 | $6.25 | $5.82 | $6.21 | 567 977 |
| Mar 08, 2024 | $6.15 | $6.21 | $5.89 | $6.02 | 477 787 |
| Mar 07, 2024 | $5.97 | $6.08 | $5.94 | $6.01 | 335 843 |
| Mar 06, 2024 | $6.10 | $6.11 | $5.96 | $6.01 | 309 794 |
| Mar 05, 2024 | $6.03 | $6.14 | $5.99 | $6.03 | 243 131 |
| Mar 04, 2024 | $6.15 | $6.19 | $6.05 | $6.06 | 181 432 |
| Mar 01, 2024 | $6.14 | $6.19 | $6.07 | $6.16 | 258 747 |
| Feb 29, 2024 | $6.05 | $6.16 | $6.02 | $6.08 | 315 810 |
| Feb 28, 2024 | $6.00 | $6.11 | $5.95 | $5.99 | 361 045 |
| Feb 27, 2024 | $6.25 | $6.27 | $6.08 | $6.08 | 215 134 |
| Feb 26, 2024 | $6.26 | $6.38 | $6.19 | $6.25 | 235 280 |
| Feb 23, 2024 | $6.26 | $6.27 | $6.16 | $6.26 | 171 896 |
