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, 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%)
Mar 01, 2018 1.743 1.850 1.733 1.850 408,075 +0.12(+6.78%)
Feb 28, 2018 1.870 1.870 1.733 1.733 368,150 -0.12(-6.35%)
Feb 27, 2018 1.850 1.899 1.822 1.850 233,437 -0.02(-1.05%)
Feb 26, 2018 1.850 1.870 1.801 1.870 155,779 +0.05(+2.69%)
Feb 23, 2018 1.772 1.821 1.723 1.821 156,429 +0.06(+3.33%)
Feb 22, 2018 1.958 1.958 1.748 1.762 374,011 -0.19(-9.55%)
Feb 21, 2018 1.958 1.968 1.899 1.948 819,803 -0.02(-0.99%)
Feb 20, 2018 1.997 2.017 1.938 1.968 321,639 -0.04(-1.95%)
Feb 16, 2018 2.007 2.007 2.007 0 +0.07(+3.54%)
Feb 15, 2018 1.899 1.938 1.899 1.938 433,334 +0.04(+2.06%)
Feb 14, 2018 1.772 1.899 1.762 1.899 388,418 +0.11(+6.01%)
Feb 13, 2018 1.762 1.792 1.762 1.792 194,963 +0.00(+0.00%)
Feb 12, 2018 1.821 1.850 1.704 1.792 466,827 -0.02(-1.08%)
Feb 09, 2018 1.684 1.831 1.664 1.811 760,262 +0.15(+8.82%)
Feb 08, 2018 1.811 1.831 1.635 1.664 875,212 -0.15(-8.11%)
Feb 07, 2018 1.850 1.850 1.772 1.811 565,082 -0.04(-2.12%)
Feb 06, 2018 1.899 1.938 1.772 1.850 854,999 -0.09(-4.55%)
Feb 05, 2018 2.017 2.032 1.919 1.938 791,471 -0.10(-4.81%)
Feb 02, 2018 2.056 2.085 2.017 2.036 624,671 -0.02(-0.95%)
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.