Overseas Shipholding Group, Inc. (OSG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.05 | 6.11 | 6.05 | 6.06 | 6.06 | 208,800 |
| Apr 24, 2024 | 6.10 | 6.10 | 5.98 | 6.08 | 6.08 | 207,700 |
| Apr 23, 2024 | 6.06 | 6.14 | 6.03 | 6.12 | 6.12 | 237,700 |
| Apr 22, 2024 | 5.98 | 6.15 | 5.92 | 6.03 | 6.03 | 384,600 |
| Apr 19, 2024 | 5.92 | 6.10 | 5.92 | 5.98 | 5.98 | 274,000 |
| Apr 18, 2024 | 5.97 | 6.01 | 5.91 | 5.93 | 5.93 | 299,500 |
| Apr 17, 2024 | 5.97 | 6.07 | 5.95 | 5.95 | 5.95 | 256,100 |
| Apr 16, 2024 | 5.94 | 5.98 | 5.85 | 5.97 | 5.97 | 231,000 |
| Apr 15, 2024 | 6.00 | 6.07 | 5.94 | 5.95 | 5.95 | 223,100 |
| Apr 12, 2024 | 6.13 | 6.15 | 5.97 | 5.97 | 5.97 | 344,100 |
| Apr 11, 2024 | 6.05 | 6.12 | 6.03 | 6.12 | 6.12 | 177,600 |
| Apr 10, 2024 | 6.00 | 6.16 | 5.92 | 6.04 | 6.04 | 358,300 |
| Apr 09, 2024 | 6.20 | 6.20 | 6.03 | 6.04 | 6.04 | 361,900 |
| Apr 08, 2024 | 6.38 | 6.42 | 6.20 | 6.20 | 6.20 | 194,700 |
| Apr 05, 2024 | 6.38 | 6.42 | 6.30 | 6.36 | 6.36 | 199,800 |
| Apr 04, 2024 | 6.48 | 6.48 | 6.37 | 6.38 | 6.38 | 243,600 |
| Apr 03, 2024 | 6.27 | 6.49 | 6.27 | 6.47 | 6.47 | 227,400 |
| Apr 02, 2024 | 6.28 | 6.34 | 6.15 | 6.28 | 6.28 | 281,600 |
| Apr 01, 2024 | 6.41 | 6.45 | 6.28 | 6.31 | 6.31 | 162,300 |
| Mar 28, 2024 | 6.28 | 6.40 | 6.26 | 6.40 | 6.40 | 262,300 |
| Mar 27, 2024 | 6.17 | 6.30 | 6.11 | 6.30 | 6.30 | 258,800 |
| Mar 27, 2024 | 0.06 Dividend | |||||
| Mar 26, 2024 | 6.36 | 6.40 | 6.21 | 6.21 | 6.15 | 189,300 |
| Mar 25, 2024 | 6.27 | 6.40 | 6.27 | 6.30 | 6.24 | 319,700 |
| Mar 22, 2024 | 6.26 | 6.32 | 6.20 | 6.29 | 6.23 | 298,300 |
| Mar 21, 2024 | 6.24 | 6.26 | 6.19 | 6.25 | 6.19 | 400,400 |
| Mar 20, 2024 | 5.99 | 6.22 | 5.97 | 6.19 | 6.13 | 325,800 |
| Mar 19, 2024 | 5.96 | 6.02 | 5.93 | 6.01 | 5.95 | 431,600 |
| Mar 18, 2024 | 6.11 | 6.13 | 5.97 | 5.97 | 5.91 | 369,700 |
| Mar 15, 2024 | 5.99 | 6.13 | 5.99 | 6.11 | 6.05 | 975,600 |
| Mar 14, 2024 | 6.03 | 6.08 | 5.97 | 6.05 | 5.99 | 250,700 |
| Mar 13, 2024 | 6.00 | 6.13 | 5.99 | 6.04 | 5.98 | 335,500 |
| Mar 12, 2024 | 6.19 | 6.19 | 6.00 | 6.01 | 5.95 | 299,300 |
| Mar 11, 2024 | 5.97 | 6.25 | 5.82 | 6.21 | 6.15 | 572,300 |
| Mar 08, 2024 | 6.15 | 6.20 | 5.89 | 6.02 | 5.96 | 477,800 |
| Mar 07, 2024 | 5.97 | 6.07 | 5.93 | 6.01 | 5.95 | 340,300 |
| Mar 06, 2024 | 6.10 | 6.11 | 5.96 | 6.01 | 5.95 | 349,200 |
| Mar 05, 2024 | 6.03 | 6.14 | 5.98 | 6.03 | 5.97 | 288,400 |
| Mar 04, 2024 | 6.15 | 6.19 | 6.05 | 6.06 | 6.00 | 206,300 |
| Mar 01, 2024 | 6.14 | 6.19 | 6.07 | 6.16 | 6.10 | 309,100 |
| Feb 29, 2024 | 6.05 | 6.16 | 6.02 | 6.08 | 6.02 | 315,800 |
| Feb 28, 2024 | 6.00 | 6.11 | 5.95 | 5.99 | 5.93 | 364,800 |
| Feb 27, 2024 | 6.25 | 6.28 | 6.08 | 6.08 | 6.02 | 250,500 |
| Feb 26, 2024 | 6.26 | 6.38 | 6.19 | 6.25 | 6.19 | 284,700 |
| Feb 23, 2024 | 6.26 | 6.28 | 6.15 | 6.26 | 6.20 | 217,200 |
| Feb 22, 2024 | 6.16 | 6.25 | 6.13 | 6.23 | 6.17 | 328,300 |
| Feb 21, 2024 | 6.11 | 6.17 | 6.03 | 6.16 | 6.10 | 289,100 |
| Feb 20, 2024 | 6.07 | 6.14 | 6.02 | 6.09 | 6.03 | 498,300 |
| Feb 16, 2024 | 6.31 | 6.37 | 6.11 | 6.12 | 6.06 | 330,500 |
| Feb 15, 2024 | 6.35 | 6.35 | 6.16 | 6.31 | 6.25 | 457,500 |
| Feb 14, 2024 | 6.40 | 6.49 | 6.33 | 6.36 | 6.30 | 256,700 |
| Feb 13, 2024 | 6.56 | 6.56 | 6.34 | 6.35 | 6.29 | 438,400 |
| Feb 12, 2024 | 6.46 | 6.74 | 6.41 | 6.61 | 6.55 | 602,000 |
| Feb 09, 2024 | 6.22 | 6.45 | 6.21 | 6.44 | 6.38 | 572,900 |
| Feb 08, 2024 | 6.18 | 6.20 | 6.10 | 6.18 | 6.12 | 258,000 |
| Feb 07, 2024 | 6.08 | 6.22 | 6.05 | 6.17 | 6.11 | 361,800 |
| Feb 06, 2024 | 6.13 | 6.22 | 6.08 | 6.11 | 6.05 | 324,100 |
| Feb 05, 2024 | 6.18 | 6.18 | 6.01 | 6.10 | 6.04 | 442,400 |
| Feb 02, 2024 | 6.21 | 6.23 | 6.06 | 6.13 | 6.07 | 302,100 |
| Feb 01, 2024 | 6.15 | 6.26 | 5.97 | 6.22 | 6.16 | 687,300 |
| Jan 31, 2024 | 6.14 | 6.28 | 6.08 | 6.10 | 6.04 | 793,800 |
| Jan 30, 2024 | 6.34 | 6.49 | 6.12 | 6.13 | 6.07 | 507,700 |
| Jan 29, 2024 | 6.10 | 6.43 | 5.97 | 6.43 | 6.37 | 869,000 |
| Jan 26, 2024 | 5.85 | 5.92 | 5.75 | 5.90 | 5.84 | 265,900 |
| Jan 25, 2024 | 5.68 | 5.84 | 5.68 | 5.83 | 5.77 | 377,500 |
| Jan 24, 2024 | 5.61 | 5.67 | 5.60 | 5.66 | 5.61 | 220,900 |
| Jan 23, 2024 | 5.74 | 5.74 | 5.55 | 5.57 | 5.52 | 331,300 |
| Jan 22, 2024 | 5.81 | 5.85 | 5.68 | 5.73 | 5.67 | 383,500 |
| Jan 19, 2024 | 5.82 | 5.83 | 5.68 | 5.79 | 5.73 | 353,500 |
| Jan 18, 2024 | 5.69 | 5.78 | 5.57 | 5.77 | 5.71 | 547,100 |
| Jan 17, 2024 | 5.64 | 5.80 | 5.60 | 5.65 | 5.60 | 545,800 |
| Jan 16, 2024 | 5.35 | 5.68 | 5.35 | 5.65 | 5.60 | 982,300 |
| Jan 12, 2024 | 5.17 | 5.34 | 5.17 | 5.31 | 5.26 | 477,300 |
| Jan 11, 2024 | 5.12 | 5.14 | 5.04 | 5.14 | 5.09 | 305,800 |
| Jan 10, 2024 | 5.20 | 5.21 | 5.09 | 5.15 | 5.10 | 259,800 |
| Jan 09, 2024 | 5.29 | 5.29 | 5.11 | 5.20 | 5.15 | 343,900 |
| Jan 08, 2024 | 5.46 | 5.46 | 5.17 | 5.32 | 5.27 | 704,000 |
| Jan 05, 2024 | 5.15 | 5.50 | 5.15 | 5.47 | 5.42 | 734,900 |
| Jan 04, 2024 | 5.14 | 5.35 | 5.13 | 5.18 | 5.13 | 403,000 |
| Jan 03, 2024 | 5.15 | 5.24 | 5.11 | 5.11 | 5.06 | 318,700 |
| Jan 02, 2024 | 5.27 | 5.31 | 5.07 | 5.12 | 5.07 | 444,800 |
| Dec 29, 2023 | 5.26 | 5.35 | 5.14 | 5.27 | 5.22 | 533,900 |
| Dec 28, 2023 | 5.42 | 5.43 | 5.24 | 5.24 | 5.19 | 379,300 |
| Dec 27, 2023 | 5.43 | 5.50 | 5.32 | 5.43 | 5.38 | 382,500 |
| Dec 26, 2023 | 5.17 | 5.50 | 5.14 | 5.43 | 5.38 | 1,044,200 |
| Dec 22, 2023 | 5.14 | 5.35 | 5.02 | 5.32 | 5.27 | 1,653,500 |
| Dec 21, 2023 | 5.12 | 5.26 | 5.08 | 5.16 | 5.11 | 450,300 |
| Dec 20, 2023 | 5.24 | 5.25 | 5.11 | 5.16 | 5.11 | 453,100 |
| Dec 20, 2023 | 0.06 Dividend | |||||
| Dec 19, 2023 | 5.04 | 5.27 | 5.03 | 5.26 | 5.15 | 632,300 |
| Dec 18, 2023 | 5.00 | 5.09 | 4.86 | 5.03 | 4.92 | 529,000 |
| Dec 15, 2023 | 4.77 | 4.89 | 4.71 | 4.85 | 4.75 | 1,040,200 |
| Dec 14, 2023 | 4.84 | 4.90 | 4.69 | 4.78 | 4.68 | 560,400 |
| Dec 13, 2023 | 4.71 | 4.83 | 4.66 | 4.82 | 4.72 | 518,600 |
| Dec 12, 2023 | 4.75 | 4.76 | 4.63 | 4.72 | 4.62 | 348,700 |
| Dec 11, 2023 | 4.85 | 4.88 | 4.70 | 4.74 | 4.64 | 341,200 |
| Dec 08, 2023 | 4.89 | 4.97 | 4.82 | 4.87 | 4.77 | 348,400 |
| Dec 07, 2023 | 4.95 | 4.99 | 4.83 | 4.91 | 4.81 | 405,400 |
| Dec 06, 2023 | 4.87 | 5.20 | 4.87 | 4.92 | 4.82 | 738,700 |
| Dec 05, 2023 | 4.77 | 4.84 | 4.70 | 4.79 | 4.69 | 377,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.