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 |
| Sep 28, 2023 | $4.37 | $4.40 | $4.31 | $4.40 | 174 590 |
| Sep 27, 2023 | $4.27 | $4.37 | $4.27 | $4.35 | 163 158 |
| Sep 26, 2023 | $4.27 | $4.30 | $4.24 | $4.25 | 110 062 |
| Sep 25, 2023 | $4.16 | $4.28 | $4.11 | $4.27 | 178 362 |
| Sep 22, 2023 | $4.29 | $4.31 | $4.18 | $4.18 | 353 177 |
| Sep 21, 2023 | $4.32 | $4.35 | $4.24 | $4.28 | 203 748 |
| Sep 20, 2023 | $4.38 | $4.45 | $4.30 | $4.31 | 238 006 |
| Sep 19, 2023 | $4.30 | $4.40 | $4.30 | $4.38 | 247 607 |
| Sep 18, 2023 | $4.30 | $4.34 | $4.27 | $4.29 | 133 927 |
| Sep 15, 2023 | $4.26 | $4.30 | $4.21 | $4.27 | 508 233 |
| Sep 14, 2023 | $4.34 | $4.38 | $4.28 | $4.30 | 147 407 |
| Sep 13, 2023 | $4.36 | $4.37 | $4.27 | $4.31 | 200 746 |
| Sep 12, 2023 | $4.33 | $4.38 | $4.29 | $4.35 | 222 380 |
| Sep 11, 2023 | $4.30 | $4.35 | $4.26 | $4.28 | 288 978 |
| Sep 08, 2023 | $4.35 | $4.37 | $4.29 | $4.29 | 231 800 |
| Sep 07, 2023 | $4.28 | $4.38 | $4.28 | $4.35 | 254 372 |
| Sep 06, 2023 | $4.20 | $4.31 | $4.19 | $4.29 | 264 034 |
| Sep 05, 2023 | $4.40 | $4.39 | $4.19 | $4.20 | 649 384 |
| Sep 01, 2023 | $4.43 | $4.45 | $4.36 | $4.38 | 228 373 |
| Aug 31, 2023 | $4.40 | $4.42 | $4.38 | $4.40 | 223 011 |
| Aug 30, 2023 | $4.31 | $4.38 | $4.30 | $4.37 | 286 735 |
| Aug 29, 2023 | $4.25 | $4.37 | $4.24 | $4.29 | 485 992 |
| Aug 28, 2023 | $4.06 | $4.25 | $4.06 | $4.24 | 750 528 |
| Aug 25, 2023 | $4.04 | $4.04 | $4.00 | $4.01 | 122 886 |
| Aug 24, 2023 | $4.01 | $4.08 | $4.00 | $4.03 | 212 712 |
