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 )

8.425 +1.565 (+22.81%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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, 2019 1.488 1.488 1.429 1.469 376,082 -0.02(-1.32%)
May 30, 2019 1.518 1.518 1.469 1.488 377,443 +0.00(+0.00%)
May 29, 2019 1.537 1.547 1.449 1.488 881,322 -0.08(-5.00%)
May 28, 2019 1.655 1.664 1.532 1.566 310,097 -0.09(-5.33%)
May 24, 2019 1.664 1.713 1.635 1.655 337,779 +0.00(+0.00%)
May 23, 2019 1.782 1.782 1.625 1.655 380,226 -0.16(-8.65%)
May 22, 2019 1.811 1.821 1.713 1.811 295,125 +0.01(+0.54%)
May 21, 2019 1.850 1.850 1.767 1.801 144,577 -0.05(-2.65%)
May 20, 2019 1.792 1.865 1.772 1.850 139,363 +0.05(+2.72%)
May 17, 2019 1.772 1.850 1.743 1.801 282,725 +0.00(+0.00%)
May 16, 2019 1.801 1.831 1.752 1.801 212,208 +0.03(+1.66%)
May 15, 2019 1.762 1.792 1.748 1.772 206,682 -0.02(-1.09%)
May 14, 2019 1.752 1.821 1.733 1.792 290,548 +0.04(+2.24%)
May 13, 2019 1.772 1.792 1.713 1.752 443,018 -0.04(-2.19%)
May 10, 2019 1.723 1.836 1.704 1.792 406,417 +0.05(+2.81%)
May 09, 2019 1.831 1.850 1.704 1.743 559,804 -0.06(-3.26%)
May 08, 2019 1.841 1.860 1.792 1.801 302,219 -0.03(-1.60%)
May 07, 2019 1.850 1.860 1.792 1.831 330,012 -0.03(-1.58%)
May 06, 2019 1.831 1.890 1.782 1.860 466,299 +0.03(+1.60%)
May 03, 2019 1.792 1.860 1.772 1.831 219,908 +0.05(+2.75%)
May 02, 2019 1.860 1.899 1.772 1.782 535,903 -0.07(-3.70%)
May 01, 2019 1.782 1.880 1.772 1.850 947,486 +0.07(+3.85%)
Apr 30, 2019 1.860 1.860 1.762 1.782 440,158 -0.07(-3.70%)
Apr 29, 2019 1.890 1.909 1.821 1.850 316,318 -0.02(-1.05%)
Apr 26, 2019 1.929 1.948 1.860 1.870 251,879 -0.06(-3.05%)
Apr 25, 2019 1.987 2.036 1.909 1.929 293,420 -0.07(-3.43%)
Apr 24, 2019 1.987 2.046 1.880 1.997 1,273,895 +0.01(+0.49%)
Apr 23, 2019 1.978 2.027 1.948 1.987 757,861 +0.00(+0.00%)
Apr 22, 2019 2.027 2.095 1.978 1.987 223,222 -0.04(-1.93%)
Apr 18, 2019 2.046 2.066 1.978 2.027 453,096 -0.03(-1.43%)
Apr 17, 2019 2.056 2.076 2.017 2.056 209,984 +0.00(+0.00%)
Apr 16, 2019 2.125 2.125 2.027 2.056 397,595 -0.05(-2.33%)
Apr 15, 2019 2.125 2.173 2.085 2.105 128,932 -0.02(-0.92%)
Apr 12, 2019 2.173 2.193 2.085 2.125 416,938 -0.03(-1.36%)
Apr 11, 2019 2.134 2.252 2.134 2.154 283,144 +0.01(+0.46%)
Apr 10, 2019 2.017 2.173 2.017 2.144 565,422 +0.13(+6.31%)
Apr 09, 2019 2.027 2.066 1.948 2.017 246,011 -0.02(-0.96%)
Apr 08, 2019 2.105 2.125 2.017 2.036 402,027 -0.08(-3.70%)
Apr 05, 2019 2.085 2.134 2.076 2.115 306,013 +0.03(+1.41%)
Apr 04, 2019 2.125 2.159 2.076 2.085 195,763 -0.05(-2.29%)
Apr 03, 2019 2.311 2.320 2.120 2.134 446,293 -0.15(-6.44%)
Apr 02, 2019 2.389 2.418 2.242 2.281 493,415 -0.07(-2.92%)
Apr 01, 2019 2.262 2.359 2.242 2.350 265,936 +0.11(+4.80%)
Mar 29, 2019 2.252 2.301 2.198 2.242 194,169 +0.03(+1.33%)
Mar 28, 2019 2.232 2.296 2.193 2.213 382,584 -0.02(-0.88%)
Mar 27, 2019 2.311 2.330 2.213 2.232 282,774 -0.08(-3.39%)
Mar 26, 2019 2.311 2.349 2.262 2.311 152,426 +0.01(+0.43%)
Mar 25, 2019 2.262 2.350 2.213 2.301 248,419 +0.03(+1.29%)
Mar 22, 2019 2.408 2.438 2.242 2.271 489,866 -0.17(-6.83%)
Mar 21, 2019 2.497 2.565 2.369 2.438 413,464 -0.08(-3.11%)
Mar 20, 2019 2.536 2.624 2.487 2.516 565,727 -0.02(-0.77%)
Mar 19, 2019 2.536 2.594 2.359 2.536 1,023,852 +0.04(+1.57%)
Mar 18, 2019 2.281 2.511 2.260 2.497 560,806 +0.26(+11.84%)
Mar 15, 2019 2.095 2.301 2.085 2.232 1,031,621 +0.14(+6.54%)
Mar 14, 2019 1.811 2.095 1.811 2.095 857,409 +0.28(+15.68%)
Mar 13, 2019 1.762 1.821 1.743 1.811 9,051,956 +0.07(+3.93%)
Mar 12, 2019 1.713 1.821 1.713 1.743 374,277 +0.02(+1.14%)
Mar 11, 2019 1.743 1.792 1.684 1.723 264,859 -0.02(-1.12%)
Mar 08, 2019 1.811 1.811 1.674 1.743 296,820 -0.06(-3.26%)
Mar 07, 2019 1.821 1.850 1.762 1.801 367,861 -0.01(-0.54%)
Mar 06, 2019 1.831 1.880 1.801 1.811 244,818 -0.03(-1.60%)
Mar 05, 2019 1.860 1.899 1.801 1.841 276,707 -0.02(-1.05%)
Mar 04, 2019 1.929 1.929 1.841 1.860 255,720 -0.04(-2.06%)
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.