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 |
| Jan 17, 2024 | $5.64 | $5.81 | $5.61 | $5.65 | 497 121 |
| Jan 16, 2024 | $5.35 | $5.68 | $5.35 | $5.65 | 926 293 |
| Jan 12, 2024 | $5.17 | $5.34 | $5.17 | $5.31 | 473 181 |
| Jan 11, 2024 | $5.12 | $5.15 | $5.04 | $5.14 | 238 704 |
| Jan 10, 2024 | $5.20 | $5.21 | $5.09 | $5.15 | 259 300 |
| Jan 09, 2024 | $5.29 | $5.29 | $5.12 | $5.20 | 295 634 |
| Jan 08, 2024 | $5.46 | $5.46 | $5.17 | $5.32 | 671 197 |
| Jan 05, 2024 | $5.15 | $5.50 | $5.15 | $5.47 | 643 158 |
| Jan 04, 2024 | $5.14 | $5.35 | $5.13 | $5.18 | 348 950 |
| Jan 03, 2024 | $5.15 | $5.25 | $5.11 | $5.11 | 266 187 |
| Jan 02, 2024 | $5.27 | $5.28 | $5.07 | $5.12 | 385 980 |
| Dec 29, 2023 | $5.26 | $5.35 | $5.14 | $5.27 | 533 788 |
| Dec 28, 2023 | $5.42 | $5.44 | $5.24 | $5.24 | 319 122 |
| Dec 27, 2023 | $5.43 | $5.50 | $5.32 | $5.43 | 372 327 |
| Dec 26, 2023 | $5.17 | $5.50 | $5.14 | $5.43 | 1 001 127 |
| Dec 22, 2023 | $5.14 | $5.35 | $5.02 | $5.32 | 1 648 675 |
| Dec 21, 2023 | $5.12 | $5.26 | $5.08 | $5.16 | 445 345 |
| Dec 20, 2023 | $5.24 | $5.25 | $5.11 | $5.16 | 404 200 |
| Dec 19, 2023 | $5.04 | $5.26 | $5.03 | $5.26 | 559 469 |
| Dec 18, 2023 | $5.00 | $5.09 | $4.86 | $5.03 | 524 966 |
| Dec 15, 2023 | $4.77 | $4.89 | $4.72 | $4.85 | 680 667 |
| Dec 14, 2023 | $4.84 | $4.90 | $4.69 | $4.78 | 546 633 |
| Dec 13, 2023 | $4.71 | $4.83 | $4.66 | $4.82 | 425 997 |
| Dec 12, 2023 | $4.75 | $4.76 | $4.63 | $4.72 | 346 993 |
| Dec 11, 2023 | $4.85 | $4.87 | $4.70 | $4.74 | 306 818 |
