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 |
| Nov 02, 2023 | $4.97 | $5.00 | $4.91 | $4.95 | 164 543 |
| Nov 01, 2023 | $4.91 | $5.03 | $4.86 | $4.93 | 296 554 |
| Oct 31, 2023 | $4.80 | $4.89 | $4.77 | $4.89 | 190 682 |
| Oct 30, 2023 | $4.90 | $4.98 | $4.77 | $4.79 | 334 848 |
| Oct 27, 2023 | $4.74 | $4.87 | $4.70 | $4.86 | 274 577 |
| Oct 26, 2023 | $4.78 | $4.78 | $4.68 | $4.71 | 175 558 |
| Oct 25, 2023 | $4.65 | $4.78 | $4.65 | $4.78 | 257 301 |
| Oct 24, 2023 | $4.51 | $4.67 | $4.51 | $4.66 | 154 432 |
| Oct 23, 2023 | $4.45 | $4.53 | $4.42 | $4.51 | 222 668 |
| Oct 20, 2023 | $4.61 | $4.61 | $4.48 | $4.48 | 229 655 |
| Oct 19, 2023 | $4.44 | $4.62 | $4.41 | $4.59 | 297 237 |
| Oct 18, 2023 | $4.56 | $4.59 | $4.48 | $4.50 | 151 614 |
| Oct 17, 2023 | $4.60 | $4.64 | $4.57 | $4.59 | 197 275 |
| Oct 16, 2023 | $4.61 | $4.69 | $4.60 | $4.61 | 229 256 |
| Oct 13, 2023 | $4.59 | $4.63 | $4.55 | $4.60 | 195 959 |
| Oct 12, 2023 | $4.55 | $4.56 | $4.47 | $4.56 | 246 777 |
| Oct 11, 2023 | $4.54 | $4.54 | $4.48 | $4.50 | 217 137 |
| Oct 10, 2023 | $4.52 | $4.61 | $4.52 | $4.55 | 218 805 |
| Oct 09, 2023 | $4.59 | $4.64 | $4.52 | $4.53 | 414 925 |
| Oct 06, 2023 | $4.50 | $4.55 | $4.44 | $4.51 | 269 233 |
| Oct 05, 2023 | $4.37 | $4.51 | $4.37 | $4.47 | 283 996 |
| Oct 04, 2023 | $4.26 | $4.40 | $4.22 | $4.39 | 204 249 |
| Oct 03, 2023 | $4.38 | $4.39 | $4.28 | $4.29 | 373 986 |
| Oct 02, 2023 | $4.38 | $4.39 | $4.32 | $4.39 | 569 151 |
| Sep 29, 2023 | $4.40 | $4.40 | $4.33 | $4.39 | 365 847 |
