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 (%)
Sep 29, 2017 2.467 2.585 2.448 2.575 230,849 +0.10(+3.95%)
Sep 28, 2017 2.594 2.653 2.477 2.477 275,436 -0.15(-5.60%)
Sep 27, 2017 2.546 2.629 2.497 2.624 661,787 +0.11(+4.28%)
Sep 26, 2017 2.467 2.585 2.448 2.516 406,659 +0.02(+0.78%)
Sep 25, 2017 2.448 2.555 2.418 2.497 471,960 +0.11(+4.51%)
Sep 22, 2017 2.585 2.634 2.369 2.389 829,111 -0.22(-8.27%)
Sep 21, 2017 2.516 2.614 2.467 2.604 726,494 +0.08(+3.10%)
Sep 20, 2017 2.477 2.585 2.457 2.526 397,021 +0.03(+1.18%)
Sep 19, 2017 2.516 2.604 2.423 2.497 493,587 +0.00(+0.00%)
Sep 18, 2017 2.448 2.555 2.399 2.497 438,295 +0.03(+1.19%)
Sep 15, 2017 2.350 2.467 2.301 2.467 792,678 +0.09(+3.70%)
Sep 14, 2017 2.428 2.487 2.301 2.379 618,346 -0.02(-0.82%)
Sep 13, 2017 2.506 2.570 2.389 2.399 301,874 -0.08(-3.16%)
Sep 12, 2017 2.408 2.540 2.408 2.477 212,264 +0.06(+2.43%)
Sep 11, 2017 2.340 2.467 2.330 2.418 326,400 +0.10(+4.22%)
Sep 08, 2017 2.428 2.477 2.262 2.320 351,923 -0.12(-4.82%)
Sep 07, 2017 2.418 2.487 2.379 2.438 453,086 +0.02(+0.81%)
Sep 06, 2017 2.350 2.467 2.311 2.418 432,493 +0.09(+3.78%)
Sep 05, 2017 2.320 2.418 2.301 2.330 656,198 +0.01(+0.42%)
Sep 01, 2017 2.232 2.330 2.183 2.320 216,071 +0.11(+4.87%)
Aug 31, 2017 2.183 2.266 2.154 2.213 744,723 +0.05(+2.26%)
Aug 30, 2017 2.183 2.266 2.134 2.164 339,917 -0.02(-0.90%)
Aug 29, 2017 2.173 2.242 2.154 2.183 425,874 -0.01(-0.45%)
Aug 28, 2017 2.115 2.242 2.046 2.193 962,041 +0.18(+8.74%)
Aug 25, 2017 1.978 2.085 1.973 2.017 610,731 +0.04(+1.98%)
Aug 24, 2017 1.968 2.066 1.948 1.978 448,992 +0.03(+1.51%)
Aug 23, 2017 1.997 2.036 1.938 1.948 752,948 -0.05(-2.45%)
Aug 22, 2017 1.968 2.046 1.958 1.997 407,205 +0.01(+0.49%)
Aug 21, 2017 2.017 2.144 1.968 1.987 530,808 -0.02(-0.98%)
Aug 18, 2017 2.007 2.036 1.919 2.007 496,498 +0.00(+0.00%)
Aug 17, 2017 2.125 2.222 1.938 2.007 764,548 -0.16(-7.24%)
Aug 16, 2017 2.115 2.296 2.110 2.164 341,010 +0.05(+2.31%)
Aug 15, 2017 2.281 2.301 2.066 2.115 624,104 -0.19(-8.09%)
Aug 14, 2017 2.203 2.350 2.173 2.301 340,734 +0.15(+6.82%)
Aug 11, 2017 2.125 2.340 2.125 2.154 866,823 -0.02(-0.90%)
Aug 10, 2017 2.643 2.643 2.164 2.173 411,372 -0.45(-17.16%)
Aug 09, 2017 2.849 2.908 2.604 2.624 358,894 -0.27(-9.46%)
Aug 08, 2017 2.888 2.981 2.873 2.898 182,690 +0.00(+0.00%)
Aug 07, 2017 2.986 2.829 2.898 250,130 -0.06(-1.99%)
Aug 04, 2017 2.888 3.015 2.869 2.957 422,701 +0.07(+2.37%)
Aug 03, 2017 2.947 3.035 2.878 2.888 463,822 -0.03(-1.01%)
Aug 02, 2017 2.927 3.011 2.829 2.918 525,726 -0.02(-0.67%)
Aug 01, 2017 2.996 3.074 2.932 2.937 413,376 -0.08(-2.60%)
Jul 31, 2017 2.839 3.035 2.800 3.015 526,714 +0.20(+6.94%)
Jul 28, 2017 2.712 2.839 2.712 2.820 318,865 +0.06(+2.13%)
Jul 27, 2017 2.663 2.771 2.643 2.761 287,006 +0.09(+3.30%)
Jul 26, 2017 2.692 2.732 2.648 2.673 296,480 -0.02(-0.73%)
Jul 25, 2017 2.673 2.751 2.673 2.692 316,696 +0.05(+1.85%)
Jul 24, 2017 2.722 2.741 2.546 2.643 532,954 -0.10(-3.57%)
Jul 21, 2017 2.800 2.810 2.692 2.741 438,225 -0.01(-0.36%)
Jul 20, 2017 2.839 2.893 2.663 2.751 655,206 -0.10(-3.44%)
Jul 19, 2017 2.732 2.888 2.712 2.849 1,197,874 +0.13(+4.68%)
Jul 18, 2017 2.839 2.898 2.707 2.722 404,731 -0.14(-4.79%)
Jul 17, 2017 2.741 2.878 2.722 2.859 241,768 +0.09(+3.18%)
Jul 14, 2017 2.741 2.830 2.736 2.771 446,861 +0.03(+1.07%)
Jul 13, 2017 2.604 2.780 2.585 2.741 866,112 +0.13(+4.87%)
Jul 12, 2017 2.585 2.668 2.575 2.614 252,198 +0.04(+1.52%)
Jul 11, 2017 2.536 2.614 2.506 2.575 193,432 +0.03(+1.15%)
Jul 10, 2017 2.487 2.575 2.438 2.546 349,005 +0.04(+1.56%)
Jul 07, 2017 2.457 2.457 2.418 2.506 328,497 +0.03(+1.19%)
Jul 06, 2017 2.408 2.546 2.359 2.477 601,120 +0.07(+2.85%)
Jul 05, 2017 2.732 2.732 2.311 2.408 1,075,117 -0.32(-11.83%)
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.