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 -0.040 (-0.47%)
Official Closing 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 (%)
Jun 30, 2020 1.821 1.890 1.801 1.821 455,733 -0.04(-2.11%)
Jun 29, 2020 1.821 1.890 1.772 1.860 431,245 +0.14(+7.95%)
Jun 26, 2020 1.880 1.899 1.694 1.723 1,346,214 -0.17(-8.81%)
Jun 25, 2020 1.880 1.919 1.824 1.890 587,167 -0.01(-0.52%)
Jun 24, 2020 1.948 1.948 1.841 1.899 1,144,657 -0.06(-3.00%)
Jun 23, 2020 1.987 2.017 1.958 1.958 237,293 -0.03(-1.48%)
Jun 22, 2020 1.978 2.007 1.929 1.987 551,484 +0.01(+0.50%)
Jun 19, 2020 2.046 2.056 1.968 1.978 530,621 -0.05(-2.42%)
Jun 18, 2020 1.987 2.066 1.987 2.027 204,519 +0.06(+2.99%)
Jun 17, 2020 2.036 2.046 1.968 1.968 350,497 -0.08(-3.83%)
Jun 16, 2020 2.193 2.203 2.046 2.046 314,437 -0.07(-3.24%)
Jun 15, 2020 2.056 2.134 2.017 2.115 309,875 -0.03(-1.37%)
Jun 12, 2020 2.252 2.252 2.076 2.144 226,548 -0.01(-0.45%)
Jun 11, 2020 2.301 2.359 2.144 2.154 502,814 -0.29(-12.00%)
Jun 10, 2020 2.438 2.497 2.369 2.448 221,295 -0.02(-0.79%)
Jun 09, 2020 2.369 2.526 2.262 2.467 320,952 +0.03(+1.20%)
Jun 08, 2020 2.301 2.536 2.271 2.438 611,331 +0.19(+8.26%)
Jun 05, 2020 2.222 2.330 2.193 2.252 364,335 +0.10(+4.55%)
Jun 04, 2020 2.105 2.164 2.076 2.154 274,598 +0.06(+2.80%)
Jun 03, 2020 2.056 2.193 2.056 2.095 201,543 +0.05(+2.39%)
Jun 02, 2020 2.134 2.134 2.036 2.046 162,625 -0.05(-2.34%)
Jun 01, 2020 2.173 2.173 2.095 2.095 210,344 -0.07(-3.17%)
May 29, 2020 2.125 2.193 2.105 2.164 206,222 -0.01(-0.45%)
May 28, 2020 2.271 2.301 2.154 2.173 382,282 -0.04(-1.77%)
May 27, 2020 2.271 2.279 2.134 2.213 316,155 +0.01(+0.44%)
May 26, 2020 2.271 2.271 2.085 2.203 350,909 +0.01(+0.45%)
May 22, 2020 2.007 2.193 1.997 2.193 441,554 +0.16(+7.69%)
May 21, 2020 1.958 2.036 1.929 2.036 488,211 +0.07(+3.48%)
May 20, 2020 1.968 2.027 1.929 1.968 278,238 +0.07(+3.61%)
May 19, 2020 1.948 1.997 1.890 1.899 261,476 -0.04(-2.02%)
May 18, 2020 1.929 2.007 1.860 1.938 442,675 +0.03(+1.54%)
May 15, 2020 1.978 2.046 1.909 1.909 277,107 -0.03(-1.52%)
May 14, 2020 1.958 1.958 1.821 1.938 651,297 -0.04(-1.98%)
May 13, 2020 2.007 2.017 1.924 1.978 332,273 -0.05(-2.42%)
May 12, 2020 2.242 2.262 2.007 2.027 529,401 -0.21(-9.21%)
May 11, 2020 2.418 2.418 2.193 2.232 557,262 -0.19(-7.69%)
May 08, 2020 2.477 2.692 2.340 2.418 1,502,592 +0.09(+3.78%)
May 07, 2020 2.213 2.330 2.193 2.330 295,846 +0.12(+5.31%)
May 06, 2020 2.232 2.281 2.164 2.213 425,642 -0.02(-0.88%)
May 05, 2020 2.330 2.389 2.203 2.232 332,528 -0.07(-2.98%)
May 04, 2020 2.281 2.389 2.257 2.301 264,305 -0.07(-2.89%)
May 01, 2020 2.379 2.418 2.203 2.369 379,146 -0.08(-3.20%)
Apr 30, 2020 2.526 2.526 2.408 2.448 341,628 -0.11(-4.21%)
Apr 29, 2020 2.536 2.741 2.487 2.555 720,811 -0.04(-1.51%)
Apr 28, 2020 2.624 2.692 2.438 2.594 920,208 +0.18(+7.29%)
Apr 27, 2020 2.438 2.583 2.399 2.418 671,702 +0.05(+2.07%)
Apr 24, 2020 2.457 2.487 2.369 2.369 222,053 -0.13(-5.10%)
Apr 23, 2020 2.741 2.751 2.389 2.497 522,877 -0.04(-1.54%)
Apr 22, 2020 2.477 2.536 2.408 2.536 425,754 +0.16(+6.58%)
Apr 21, 2020 2.585 2.692 2.320 2.379 664,956 -0.02(-0.82%)
Apr 20, 2020 2.271 2.513 2.262 2.399 908,006 +0.06(+2.51%)
Apr 17, 2020 2.203 2.379 2.203 2.340 211,737 +0.09(+3.91%)
Apr 16, 2020 2.291 2.340 2.173 2.252 440,740 -0.02(-0.86%)
Apr 15, 2020 2.330 2.369 2.164 2.271 381,330 -0.04(-1.69%)
Apr 14, 2020 2.213 2.418 2.115 2.311 723,424 +0.14(+6.31%)
Apr 13, 2020 2.134 2.183 1.997 2.173 508,214 +0.03(+1.37%)
Apr 09, 2020 2.203 2.222 2.095 2.144 326,543 +0.00(+0.00%)
Apr 08, 2020 2.134 2.203 2.036 2.144 313,991 +0.05(+2.34%)
Apr 07, 2020 2.154 2.209 2.036 2.095 495,409 -0.06(-2.73%)
Apr 06, 2020 2.154 2.183 2.056 2.154 864,032 +0.12(+5.77%)
Apr 03, 2020 2.095 2.144 1.958 2.036 287,321 -0.08(-3.70%)
Apr 02, 2020 2.105 2.271 2.056 2.115 557,275 -0.07(-3.14%)
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.