Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overseas Shipholding Group Inc (NY: OSG )

8.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.495 3.603 3.476 3.564 444,583 +0.07(+1.96%)
May 30, 2018 3.436 3.603 3.427 3.495 260,227 +0.08(+2.29%)
May 29, 2018 3.329 3.505 3.329 3.417 329,441 +0.06(+1.75%)
May 25, 2018 3.358 3.358 3.358 0 -0.13(-3.65%)
May 24, 2018 3.417 3.564 3.397 3.485 307,630 +0.03(+0.85%)
May 23, 2018 3.456 3.564 3.378 3.456 363,843 -0.03(-0.84%)
May 22, 2018 3.436 3.510 3.378 3.485 509,812 +0.06(+1.71%)
May 21, 2018 3.446 3.515 3.387 3.427 320,436 -0.01(-0.28%)
May 18, 2018 3.525 3.544 3.378 3.436 469,579 -0.05(-1.40%)
May 17, 2018 3.446 3.525 3.387 3.485 399,926 +0.06(+1.71%)
May 16, 2018 3.378 3.476 3.280 3.427 483,334 +0.05(+1.45%)
May 15, 2018 3.290 3.451 3.280 3.378 645,295 +0.08(+2.37%)
May 14, 2018 3.280 3.348 3.226 3.299 890,540 +0.09(+2.74%)
May 11, 2018 3.182 3.412 3.182 3.211 994,916 -0.01(-0.30%)
May 10, 2018 3.485 3.515 3.201 3.221 733,014 -0.26(-7.58%)
May 09, 2018 3.525 3.618 3.329 3.485 750,792 -0.04(-1.11%)
May 08, 2018 3.642 3.711 3.446 3.525 1,014,127 -0.14(-3.74%)
May 07, 2018 3.583 3.720 3.574 3.662 566,336 +0.10(+2.75%)
May 04, 2018 3.534 3.652 3.476 3.564 597,930 +0.04(+1.11%)
May 03, 2018 3.593 3.681 3.422 3.525 771,447 -0.09(-2.44%)
May 02, 2018 3.476 3.730 3.387 3.613 1,024,716 +0.13(+3.65%)
May 01, 2018 3.603 3.652 3.358 3.485 1,135,833 -0.17(-4.56%)
Apr 30, 2018 3.603 3.701 3.603 3.652 516,212 +0.04(+1.08%)
Apr 27, 2018 3.828 3.877 3.578 3.613 849,884 -0.22(-5.63%)
Apr 26, 2018 3.877 3.955 3.750 3.828 603,533 -0.05(-1.26%)
Apr 25, 2018 3.808 3.916 3.711 3.877 466,793 +0.07(+1.80%)
Apr 24, 2018 3.946 3.990 3.745 3.808 510,574 -0.12(-2.99%)
Apr 23, 2018 3.897 3.936 3.711 3.926 763,125 +0.03(+0.75%)
Apr 20, 2018 3.906 3.946 3.789 3.897 1,423,654 -0.01(-0.25%)
Apr 19, 2018 3.750 3.994 3.750 3.906 833,178 +0.19(+5.00%)
Apr 18, 2018 3.711 3.828 3.627 3.720 818,646 +0.05(+1.33%)
Apr 17, 2018 3.554 3.681 3.476 3.671 629,494 +0.16(+4.46%)
Apr 16, 2018 3.417 3.622 3.417 3.515 915,003 +0.12(+3.46%)
Apr 13, 2018 3.280 3.397 3.270 3.397 490,957 +0.13(+3.89%)
Apr 12, 2018 3.153 3.280 3.118 3.270 607,679 +0.13(+4.05%)
Apr 11, 2018 2.957 3.182 2.937 3.143 641,131 +0.19(+6.29%)
Apr 10, 2018 2.898 2.957 2.829 2.957 683,461 +0.10(+3.42%)
Apr 09, 2018 2.937 2.957 2.839 2.859 621,450 -0.04(-1.35%)
Apr 06, 2018 2.908 2.986 2.829 2.898 805,425 -0.02(-0.67%)
Apr 05, 2018 3.055 3.094 2.898 2.918 1,014,318 -0.12(-3.87%)
Apr 04, 2018 2.810 3.055 2.795 3.035 1,299,964 +0.16(+5.44%)
Apr 03, 2018 2.888 2.947 2.761 2.878 1,151,029 +0.02(+0.68%)
Apr 02, 2018 2.751 2.976 2.702 2.859 1,241,018 +0.08(+2.82%)
Mar 29, 2018 2.780 2.780 2.780 0 +0.26(+10.51%)
Mar 28, 2018 2.614 2.643 2.477 2.516 916,961 -0.11(-4.10%)
Mar 27, 2018 2.663 2.771 2.585 2.624 595,467 -0.03(-1.11%)
Mar 26, 2018 2.604 2.673 2.506 2.653 758,483 +0.10(+3.83%)
Mar 23, 2018 2.790 2.888 2.536 2.555 1,096,834 -0.23(-8.42%)
Mar 22, 2018 2.741 2.878 2.741 2.790 722,074 +0.03(+1.06%)
Mar 21, 2018 2.702 2.790 2.614 2.761 1,091,262 +0.05(+1.80%)
Mar 20, 2018 2.565 2.741 2.536 2.712 703,515 +0.15(+5.73%)
Mar 19, 2018 2.692 2.702 2.443 2.565 836,139 -0.13(-4.73%)
Mar 16, 2018 2.457 2.722 2.408 2.692 1,632,971 +0.26(+10.89%)
Mar 15, 2018 2.379 2.467 2.350 2.428 687,238 +0.08(+3.33%)
Mar 14, 2018 2.350 2.418 2.311 2.350 1,070,478 +0.01(+0.42%)
Mar 13, 2018 2.369 2.492 2.311 2.340 1,366,518 +0.01(+0.42%)
Mar 12, 2018 2.066 2.399 2.066 2.330 2,239,378 +0.27(+13.33%)
Mar 09, 2018 1.987 2.164 1.987 2.056 1,041,466 +0.11(+5.53%)
Mar 08, 2018 1.909 1.978 1.860 1.948 417,221 +0.05(+2.58%)
Mar 07, 2018 1.890 1.899 226,591 -0.04(-2.02%)
Mar 06, 2018 1.948 2.027 1.890 1.938 224,763 +0.01(+0.51%)
Mar 05, 2018 1.929 2.051 1.919 1.929 721,258 +0.00(+0.00%)
Mar 02, 2018 1.831 1.929 1.792 1.929 260,282 +0.08(+4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.