Overseas Shipholding Group, Inc. (OSG)
Jul 10, 2024 - OSG was delisted (reason: acquired by Saltchuk)
8.49
0.00 (0.00%)
Inactive · Last trade price
on Jul 9, 2024
OSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 15 |
| Jul 9, 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.49 | - | 676,234 |
| Jul 8, 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.49 | - | 710,511 |
| Jul 5, 2024 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | - | 412,867 |
| Jul 3, 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.49 | - | 330,602 |
| Jul 2, 2024 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 0.12% | 1,999,184 |
| Jul 1, 2024 | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | - | 395,187 |
| Jun 28, 2024 | 8.49 | 8.49 | 8.47 | 8.48 | 8.48 | 0.12% | 1,842,312 |
| Jun 27, 2024 | 8.48 | 8.50 | 8.47 | 8.47 | 8.47 | - | 782,794 |
| Jun 26, 2024 | 8.46 | 8.48 | 8.46 | 8.47 | 8.47 | 0.12% | 862,501 |
| Jun 25, 2024 | 8.47 | 8.47 | 8.45 | 8.46 | 8.46 | -0.12% | 991,336 |
| Jun 24, 2024 | 8.46 | 8.48 | 8.46 | 8.47 | 8.47 | - | 1,081,038 |
| Jun 21, 2024 | 8.48 | 8.48 | 8.46 | 8.47 | 8.47 | 0.12% | 1,098,484 |
| Jun 20, 2024 | 8.47 | 8.48 | 8.46 | 8.46 | 8.46 | -0.12% | 572,990 |
| Jun 18, 2024 | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | 0.24% | 698,946 |
| Jun 17, 2024 | 8.45 | 8.47 | 8.44 | 8.45 | 8.45 | - | 637,275 |
| Jun 14, 2024 | 8.45 | 8.46 | 8.44 | 8.45 | 8.45 | 0.12% | 475,997 |
| Jun 13, 2024 | 8.45 | 8.47 | 8.44 | 8.44 | 8.44 | -0.12% | 851,125 |
| Jun 12, 2024 | 8.46 | 8.47 | 8.45 | 8.45 | 8.45 | -0.12% | 1,849,542 |
| Jun 11, 2024 | 8.45 | 8.46 | 8.44 | 8.46 | 8.46 | 0.12% | 1,158,606 |
| Jun 10, 2024 | 8.43 | 8.46 | 8.43 | 8.45 | 8.45 | 0.24% | 632,117 |
| Jun 7, 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.43 | - | 633,920 |
| Jun 6, 2024 | 8.43 | 8.45 | 8.42 | 8.43 | 8.43 | -0.12% | 1,703,935 |
| Jun 5, 2024 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 0.24% | 1,024,688 |
| Jun 4, 2024 | 8.44 | 8.45 | 8.42 | 8.42 | 8.42 | -0.24% | 1,235,351 |
| Jun 3, 2024 | 8.43 | 8.46 | 8.43 | 8.44 | 8.44 | -0.12% | 941,225 |
| May 31, 2024 | 8.43 | 8.46 | 8.43 | 8.45 | 8.45 | 0.24% | 550,112 |
| May 30, 2024 | 8.44 | 8.45 | 8.43 | 8.43 | 8.43 | 0.12% | 536,154 |
| May 29, 2024 | 8.43 | 8.45 | 8.41 | 8.42 | 8.42 | -0.12% | 2,698,865 |
| May 28, 2024 | 8.45 | 8.46 | 8.42 | 8.43 | 8.43 | -0.24% | 931,915 |
| May 24, 2024 | 8.43 | 8.45 | 8.42 | 8.45 | 8.45 | 0.24% | 956,722 |
| May 23, 2024 | 8.42 | 8.43 | 8.41 | 8.43 | 8.43 | 0.24% | 1,179,185 |
| May 22, 2024 | 8.43 | 8.44 | 8.40 | 8.41 | 8.41 | -0.47% | 11,491,845 |
| May 21, 2024 | 8.42 | 8.45 | 8.41 | 8.45 | 8.45 | 0.36% | 7,296,545 |
| May 20, 2024 | 8.42 | 8.46 | 8.36 | 8.42 | 8.42 | 22.74% | 16,433,352 |
| May 17, 2024 | 6.73 | 6.93 | 6.64 | 6.86 | 6.86 | 2.39% | 425,383 |
| May 16, 2024 | 6.86 | 6.86 | 6.67 | 6.70 | 6.70 | -2.76% | 397,226 |
| May 15, 2024 | 6.70 | 6.93 | 6.65 | 6.89 | 6.89 | 2.99% | 611,343 |
| May 14, 2024 | 6.69 | 6.71 | 6.61 | 6.69 | 6.69 | -0.45% | 516,879 |
| May 13, 2024 | 6.75 | 6.78 | 6.65 | 6.72 | 6.72 | - | 600,678 |
| May 10, 2024 | 6.86 | 7.00 | 6.56 | 6.72 | 6.72 | -2.04% | 651,320 |
| May 9, 2024 | 6.73 | 6.90 | 6.60 | 6.86 | 6.86 | 3.47% | 581,331 |
| May 8, 2024 | 6.31 | 6.64 | 6.30 | 6.63 | 6.63 | 5.24% | 357,243 |
| May 7, 2024 | 6.26 | 6.38 | 6.26 | 6.30 | 6.30 | 0.32% | 237,263 |
| May 6, 2024 | 6.32 | 6.36 | 6.22 | 6.28 | 6.28 | -0.63% | 331,684 |
| May 3, 2024 | 6.40 | 6.43 | 6.30 | 6.32 | 6.32 | -0.94% | 238,695 |
| May 2, 2024 | 6.15 | 6.40 | 6.10 | 6.38 | 6.38 | 3.91% | 496,054 |
| May 1, 2024 | 6.10 | 6.20 | 6.07 | 6.14 | 6.14 | 0.99% | 208,311 |
| Apr 30, 2024 | 6.04 | 6.11 | 5.98 | 6.08 | 6.08 | 0.83% | 263,252 |
| Apr 29, 2024 | 6.04 | 6.10 | 6.03 | 6.03 | 6.03 | - | 160,209 |