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 )

6.720 -0.140 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 2.154 2.222 2.144 2.164 389,053 +0.00(+0.00%)
Apr 29, 2021 2.183 2.281 2.154 2.164 378,460 -0.02(-0.90%)
Apr 28, 2021 2.164 2.222 2.154 2.183 513,555 -0.01(-0.45%)
Apr 27, 2021 2.252 2.291 2.164 2.193 393,859 -0.07(-3.03%)
Apr 26, 2021 2.252 2.281 2.242 2.262 174,205 +0.03(+1.32%)
Apr 23, 2021 2.232 2.252 2.154 2.232 504,268 +0.01(+0.44%)
Apr 22, 2021 2.291 2.291 2.203 2.222 352,205 -0.06(-2.58%)
Apr 21, 2021 2.232 2.301 2.213 2.281 350,609 +0.05(+2.19%)
Apr 20, 2021 2.291 2.301 2.232 2.232 424,671 -0.06(-2.56%)
Apr 19, 2021 2.311 2.330 2.271 2.291 298,568 -0.02(-0.85%)
Apr 16, 2021 2.379 2.384 2.281 2.311 284,666 -0.03(-1.26%)
Apr 15, 2021 2.359 2.359 2.320 2.340 278,087 -0.01(-0.42%)
Apr 14, 2021 2.399 2.399 2.330 2.350 466,312 -0.04(-1.64%)
Apr 13, 2021 2.399 2.438 2.379 2.389 672,623 -0.01(-0.41%)
Apr 12, 2021 2.379 2.457 2.369 2.399 858,208 +0.03(+1.24%)
Apr 09, 2021 2.457 2.467 2.350 2.369 781,785 -0.09(-3.59%)
Apr 08, 2021 2.350 2.516 2.291 2.457 1,742,920 +0.24(+11.06%)
Apr 07, 2021 2.115 2.271 2.056 2.213 946,244 +0.11(+5.12%)
Apr 06, 2021 2.203 2.203 2.085 2.105 573,701 -0.07(-3.15%)
Apr 05, 2021 2.066 2.183 2.027 2.173 3,405,828 +0.11(+5.21%)
Apr 01, 2021 2.036 2.071 2.007 2.066 398,042 +0.05(+2.43%)
Mar 31, 2021 2.085 2.085 1.968 2.017 1,238,488 -0.08(-3.74%)
Mar 30, 2021 2.027 2.125 1.997 2.095 402,625 +0.08(+3.88%)
Mar 29, 2021 2.085 2.095 1.987 2.017 571,585 -0.07(-3.29%)
Mar 26, 2021 2.036 2.105 2.036 2.085 567,187 +0.06(+2.90%)
Mar 25, 2021 2.056 2.085 2.027 2.027 601,661 -0.04(-1.90%)
Mar 24, 2021 2.115 2.222 2.056 2.066 461,587 -0.01(-0.47%)
Mar 23, 2021 2.164 2.203 2.066 2.076 918,601 -0.12(-5.36%)
Mar 22, 2021 2.252 2.340 2.085 2.193 768,653 -0.08(-3.45%)
Mar 19, 2021 2.369 2.418 2.222 2.271 1,674,392 -0.16(-6.45%)
Mar 18, 2021 2.389 2.487 2.340 2.428 872,632 +0.04(+1.64%)
Mar 17, 2021 2.594 2.614 2.369 2.389 1,097,976 -0.21(-7.92%)
Mar 16, 2021 2.702 2.780 2.555 2.594 441,728 -0.15(-5.36%)
Mar 15, 2021 2.516 2.741 2.497 2.741 733,132 +0.23(+8.95%)
Mar 12, 2021 2.575 2.602 2.477 2.516 376,388 -0.03(-1.15%)
Mar 11, 2021 2.575 2.604 2.467 2.546 501,420 +0.00(+0.00%)
Mar 10, 2021 2.320 2.575 2.311 2.546 809,397 +0.26(+11.59%)
Mar 09, 2021 2.448 2.497 2.281 2.281 710,749 -0.17(-6.80%)
Mar 08, 2021 2.399 2.585 2.399 2.448 1,022,895 +0.13(+5.48%)
Mar 05, 2021 2.105 2.359 2.076 2.320 1,324,765 +0.22(+10.23%)
Mar 04, 2021 2.085 2.125 2.036 2.105 512,637 +0.03(+1.42%)
Mar 03, 2021 2.085 2.144 2.066 2.076 414,239 -0.01(-0.47%)
Mar 02, 2021 2.134 2.134 2.076 2.085 204,747 -0.05(-2.29%)
Mar 01, 2021 2.183 2.183 2.095 2.134 366,530 -0.02(-0.91%)
Feb 26, 2021 2.095 2.193 2.017 2.154 800,476 +0.04(+1.85%)
Feb 25, 2021 2.144 2.164 2.105 2.115 420,664 +0.01(+0.47%)
Feb 24, 2021 2.125 2.193 2.105 2.105 1,307,399 +0.01(+0.47%)
Feb 23, 2021 2.017 2.125 2.007 2.095 964,786 +0.09(+4.39%)
Feb 22, 2021 2.056 2.056 2.007 2.007 2,205,524 -0.02(-0.97%)
Feb 19, 2021 2.027 2.046 2.017 2.027 1,058,280 +0.01(+0.49%)
Feb 18, 2021 2.017 2.056 2.007 2.017 525,087 -0.02(-0.96%)
Feb 17, 2021 2.076 2.105 2.007 2.036 627,806 -0.01(-0.48%)
Feb 16, 2021 2.115 2.125 2.007 2.046 1,142,681 -0.03(-1.42%)
Feb 12, 2021 2.066 2.095 2.017 2.076 543,286 +0.03(+1.44%)
Feb 11, 2021 2.105 2.115 2.036 2.046 532,782 +0.00(+0.00%)
Feb 10, 2021 2.232 2.232 2.046 2.046 546,330 -0.14(-6.28%)
Feb 09, 2021 2.164 2.213 2.134 2.183 320,140 +0.01(+0.45%)
Feb 08, 2021 2.183 2.232 2.154 2.173 388,353 +0.00(+0.00%)
Feb 05, 2021 2.115 2.203 2.066 2.173 272,102 +0.09(+4.23%)
Feb 04, 2021 2.076 2.125 2.056 2.085 225,846 +0.01(+0.47%)
Feb 03, 2021 2.056 2.125 2.036 2.076 241,457 +0.02(+0.95%)
Feb 02, 2021 2.046 2.075 2.017 2.056 260,056 +0.00(+0.00%)
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.