OSG Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	13.66	13.66	13.66	13.66	13.66	-3.78%	100
Jul 25, 2025	14.20	14.20	14.20	14.20	14.20	24.23%	100
Jun 11, 2025	11.43	11.43	11.43	11.43	11.43	-4.75%	552
Apr 30, 2025	12.00	12.00	12.00	12.00	12.00	-11.76%	552
Sep 19, 2024	13.60	13.60	13.60	13.60	13.60	-1.45%	105
Sep 18, 2024	13.80	13.80	13.80	13.80	13.80	-1.08%	140
Apr 4, 2024	13.95	13.95	13.95	13.95	13.95	0.50%	100
Mar 11, 2024	13.88	13.88	13.88	13.88	13.88	-5.00%	100
Mar 4, 2024	14.61	14.61	14.61	14.61	14.61	13.70%	100
Dec 5, 2023	12.81	12.85	12.81	12.85	12.85	14.12%	200
Oct 5, 2023	11.26	11.26	11.26	11.26	11.26	-15.84%	100
Jul 19, 2023	13.38	13.38	13.38	13.38	13.38	0.38%	100
Jul 6, 2023	13.33	13.33	13.20	13.33	13.33	-5.80%	1,800
Feb 27, 2023	14.15	14.15	14.15	14.15	14.15	-0.35%	100
Feb 24, 2023	14.20	14.20	14.20	14.20	14.20	-2.20%	100
Aug 24, 2022	14.52	14.52	14.52	14.52	14.52	26.26%	136
Jul 1, 2022	11.50	11.50	11.50	11.50	11.50	-0.27%	1,153
Jun 16, 2022	11.53	11.53	11.53	11.53	11.53	-11.40%	15,000
May 19, 2022	13.02	13.02	13.02	13.02	13.02	2.08%	5,000
Apr 12, 2022	12.75	12.75	12.75	12.75	12.75	-18.01%	5,000
Mar 22, 2022	15.55	15.55	15.55	15.55	15.55	-0.92%	100
Mar 14, 2022	15.70	15.70	15.70	15.70	15.70	-5.17%	2,500
Jan 12, 2022	16.55	16.55	16.55	16.55	16.55	1.17%	200
Jan 11, 2022	16.36	16.36	16.36	16.36	16.36	4.60%	2,500
Dec 22, 2021	15.64	15.64	15.64	15.64	15.64	-3.82%	10,000
Oct 25, 2021	16.27	16.27	16.14	16.26	16.26	-17.04%	2,700
Jan 14, 2021	19.60	19.60	19.60	19.60	19.60	33.15%	150
May 28, 2020	14.72	14.72	14.72	14.72	14.72	10.68%	164
May 12, 2020	13.30	13.30	13.30	13.30	13.30	-24.43%	447
Jan 29, 2020	17.60	17.60	17.60	17.60	17.60	-11.56%	875
Apr 16, 2019	19.90	19.90	19.90	19.90	19.90	-	700
Apr 4, 2019	19.90	19.90	19.90	19.90	19.90	-1.97%	739
Nov 29, 2018	20.30	20.30	20.30	20.30	20.30	-1.12%	100
Jun 28, 2018	20.53	20.53	20.53	20.53	20.53	-0.34%	197
Aug 24, 2017	20.80	20.80	20.60	20.60	20.60	-4.19%	2,800
Aug 10, 2017	21.50	21.50	21.50	21.50	21.50	1.27%	5,800
Aug 2, 2017	21.23	21.23	21.23	21.23	21.23	1.10%	420
Jul 31, 2017	20.85	21.00	20.85	21.00	21.00	-1.18%	837
Jul 27, 2017	21.15	21.25	21.15	21.25	21.25	-3.41%	444
Jul 20, 2017	22.00	22.00	22.00	22.00	22.00	6.59%	130
May 12, 2017	20.64	20.64	20.64	20.64	20.64	-0.19%	800
Apr 3, 2017	20.68	20.68	20.68	20.68	20.68	-4.92%	2,600
Mar 17, 2017	21.75	21.75	21.75	21.75	21.75	16.87%	2,600