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 |
| Jul 19, 2023 | $3.97 | $4.05 | $3.96 | $4.03 | 252 853 |
| Jul 18, 2023 | $3.99 | $4.06 | $3.99 | $4.02 | 173 670 |
| Jul 17, 2023 | $4.04 | $4.06 | $3.99 | $3.99 | 243 791 |
| Jul 14, 2023 | $4.12 | $4.15 | $4.00 | $4.06 | 361 326 |
| Jul 13, 2023 | $4.12 | $4.19 | $4.06 | $4.12 | 292 749 |
| Jul 12, 2023 | $4.24 | $4.24 | $4.12 | $4.12 | 260 615 |
| Jul 11, 2023 | $4.12 | $4.21 | $4.10 | $4.21 | 268 543 |
| Jul 10, 2023 | $4.20 | $4.27 | $4.10 | $4.12 | 242 479 |
| Jul 07, 2023 | $4.16 | $4.25 | $4.15 | $4.21 | 421 922 |
| Jul 06, 2023 | $4.13 | $4.17 | $4.06 | $4.15 | 239 216 |
| Jul 05, 2023 | $4.08 | $4.20 | $4.04 | $4.16 | 205 858 |
| Jul 03, 2023 | $4.19 | $4.21 | $4.08 | $4.12 | 216 518 |
| Jun 30, 2023 | $4.16 | $4.23 | $4.14 | $4.17 | 231 252 |
| Jun 29, 2023 | $4.06 | $4.16 | $4.06 | $4.15 | 161 515 |
| Jun 28, 2023 | $3.97 | $4.09 | $3.89 | $4.05 | 317 300 |
| Jun 27, 2023 | $4.07 | $4.11 | $3.99 | $4.01 | 357 200 |
| Jun 26, 2023 | $3.93 | $4.13 | $3.93 | $4.08 | 612 559 |
| Jun 23, 2023 | $4.11 | $4.15 | $3.92 | $3.96 | 1 603 702 |
| Jun 22, 2023 | $4.43 | $4.51 | $4.08 | $4.15 | 753 509 |
| Jun 21, 2023 | $4.02 | $4.46 | $4.03 | $4.43 | 1 578 224 |
| Jun 20, 2023 | $3.85 | $4.05 | $3.80 | $3.99 | 702 080 |
| Jun 16, 2023 | $3.87 | $3.92 | $3.83 | $3.85 | 598 604 |
| Jun 15, 2023 | $3.85 | $3.89 | $3.84 | $3.87 | 277 661 |
| Jun 14, 2023 | $3.87 | $3.91 | $3.81 | $3.84 | 208 092 |
| Jun 13, 2023 | $3.84 | $3.91 | $3.80 | $3.86 | 356 348 |
