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 |
| Feb 22, 2024 | $6.16 | $6.25 | $6.13 | $6.23 | 262 591 |
| Feb 21, 2024 | $6.11 | $6.17 | $6.03 | $6.16 | 284 059 |
| Feb 20, 2024 | $6.07 | $6.14 | $6.02 | $6.09 | 435 355 |
| Feb 16, 2024 | $6.31 | $6.37 | $6.11 | $6.12 | 263 769 |
| Feb 15, 2024 | $6.35 | $6.35 | $6.16 | $6.31 | 456 349 |
| Feb 14, 2024 | $6.40 | $6.49 | $6.34 | $6.36 | 198 283 |
| Feb 13, 2024 | $6.56 | $6.56 | $6.35 | $6.35 | 364 418 |
| Feb 12, 2024 | $6.46 | $6.73 | $6.41 | $6.61 | 522 565 |
| Feb 09, 2024 | $6.22 | $6.45 | $6.21 | $6.44 | 517 143 |
| Feb 08, 2024 | $6.18 | $6.21 | $6.10 | $6.18 | 257 996 |
| Feb 07, 2024 | $6.08 | $6.22 | $6.06 | $6.17 | 316 778 |
| Feb 06, 2024 | $6.13 | $6.22 | $6.09 | $6.11 | 279 200 |
| Feb 05, 2024 | $6.18 | $6.18 | $6.03 | $6.10 | 380 301 |
| Feb 02, 2024 | $6.21 | $6.23 | $6.06 | $6.13 | 260 747 |
| Feb 01, 2024 | $6.15 | $6.26 | $5.98 | $6.22 | 637 039 |
| Jan 31, 2024 | $6.14 | $6.29 | $6.08 | $6.10 | 599 220 |
| Jan 30, 2024 | $6.34 | $6.49 | $6.12 | $6.13 | 506 697 |
| Jan 29, 2024 | $6.10 | $6.43 | $5.97 | $6.43 | 867 195 |
| Jan 26, 2024 | $5.85 | $5.92 | $5.75 | $5.90 | 232 697 |
| Jan 25, 2024 | $5.68 | $5.85 | $5.68 | $5.83 | 323 225 |
| Jan 24, 2024 | $5.61 | $5.67 | $5.60 | $5.66 | 177 257 |
| Jan 23, 2024 | $5.74 | $5.74 | $5.55 | $5.57 | 326 954 |
| Jan 22, 2024 | $5.81 | $5.85 | $5.68 | $5.73 | 382 085 |
| Jan 19, 2024 | $5.82 | $5.82 | $5.69 | $5.79 | 295 225 |
| Jan 18, 2024 | $5.69 | $5.78 | $5.58 | $5.77 | 541 275 |
