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 |
| Dec 08, 2023 | $4.89 | $4.97 | $4.83 | $4.87 | 345 481 |
| Dec 07, 2023 | $4.95 | $4.99 | $4.83 | $4.91 | 344 042 |
| Dec 06, 2023 | $4.87 | $5.20 | $4.87 | $4.92 | 731 963 |
| Dec 05, 2023 | $4.77 | $4.84 | $4.70 | $4.79 | 338 707 |
| Dec 04, 2023 | $4.89 | $4.94 | $4.78 | $4.78 | 362 768 |
| Dec 01, 2023 | $4.83 | $4.92 | $4.83 | $4.90 | 182 081 |
| Nov 30, 2023 | $4.91 | $4.98 | $4.83 | $4.85 | 199 014 |
| Nov 29, 2023 | $4.91 | $4.97 | $4.83 | $4.93 | 313 326 |
| Nov 28, 2023 | $5.12 | $5.13 | $4.90 | $4.90 | 280 376 |
| Nov 27, 2023 | $5.10 | $5.11 | $5.04 | $5.09 | 218 803 |
| Nov 24, 2023 | $5.04 | $5.17 | $5.04 | $5.10 | 173 506 |
| Nov 22, 2023 | $5.01 | $5.02 | $4.94 | $5.01 | 144 180 |
| Nov 21, 2023 | $4.92 | $5.05 | $4.91 | $5.05 | 248 196 |
| Nov 20, 2023 | $4.88 | $4.98 | $4.82 | $4.92 | 573 085 |
| Nov 17, 2023 | $4.92 | $5.03 | $4.89 | $4.90 | 298 276 |
| Nov 16, 2023 | $4.96 | $5.04 | $4.92 | $4.93 | 508 620 |
| Nov 15, 2023 | $5.10 | $5.10 | $4.85 | $4.94 | 1 057 896 |
| Nov 14, 2023 | $5.35 | $5.35 | $5.07 | $5.10 | 715 328 |
| Nov 13, 2023 | $5.05 | $5.27 | $5.00 | $5.26 | 507 519 |
| Nov 10, 2023 | $4.85 | $5.06 | $4.85 | $5.03 | 346 558 |
| Nov 09, 2023 | $4.79 | $4.95 | $4.79 | $4.85 | 252 627 |
| Nov 08, 2023 | $4.78 | $4.80 | $4.72 | $4.78 | 251 161 |
| Nov 07, 2023 | $4.80 | $4.90 | $4.74 | $4.80 | 307 064 |
| Nov 06, 2023 | $4.87 | $4.87 | $4.62 | $4.82 | 694 555 |
| Nov 03, 2023 | $4.98 | $4.98 | $4.80 | $4.87 | 449 023 |
