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 |
| Aug 23, 2023 | $4.05 | $4.04 | $4.00 | $4.02 | 186 201 |
| Aug 22, 2023 | $4.07 | $4.07 | $4.03 | $4.04 | 152 256 |
| Aug 21, 2023 | $4.09 | $4.11 | $4.02 | $4.03 | 125 988 |
| Aug 18, 2023 | $3.97 | $4.12 | $3.96 | $4.10 | 286 651 |
| Aug 17, 2023 | $4.03 | $4.02 | $3.97 | $3.98 | 310 253 |
| Aug 16, 2023 | $4.05 | $4.09 | $4.00 | $4.02 | 178 023 |
| Aug 15, 2023 | $4.09 | $4.13 | $4.05 | $4.06 | 144 512 |
| Aug 14, 2023 | $4.03 | $4.11 | $4.00 | $4.11 | 215 174 |
| Aug 11, 2023 | $4.04 | $4.10 | $4.04 | $4.07 | 158 021 |
| Aug 10, 2023 | $4.10 | $4.11 | $4.04 | $4.08 | 205 513 |
| Aug 09, 2023 | $4.10 | $4.16 | $4.09 | $4.10 | 353 616 |
| Aug 08, 2023 | $4.10 | $4.10 | $4.04 | $4.09 | 260 437 |
| Aug 07, 2023 | $3.99 | $4.20 | $3.99 | $4.10 | 454 864 |
| Aug 04, 2023 | $4.03 | $4.05 | $3.99 | $3.99 | 216 231 |
| Aug 03, 2023 | $4.00 | $4.07 | $3.99 | $4.00 | 199 688 |
| Aug 02, 2023 | $4.04 | $4.04 | $3.97 | $4.00 | 162 666 |
| Aug 01, 2023 | $4.06 | $4.07 | $4.00 | $4.05 | 198 953 |
| Jul 31, 2023 | $4.07 | $4.13 | $4.05 | $4.09 | 208 970 |
| Jul 28, 2023 | $4.04 | $4.09 | $4.01 | $4.05 | 123 312 |
| Jul 27, 2023 | $3.99 | $4.04 | $3.99 | $4.04 | 216 903 |
| Jul 26, 2023 | $3.97 | $4.02 | $3.95 | $3.99 | 270 151 |
| Jul 25, 2023 | $4.02 | $4.09 | $3.99 | $3.99 | 210 333 |
| Jul 24, 2023 | $3.98 | $4.07 | $3.98 | $4.02 | 217 618 |
| Jul 21, 2023 | $4.09 | $4.12 | $3.97 | $3.97 | 196 215 |
| Jul 20, 2023 | $4.04 | $4.08 | $4.00 | $4.06 | 240 142 |
