Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20248.498.498.498.498.49-15
Jul 9, 20248.498.508.488.498.49-676,234
Jul 8, 20248.498.508.488.498.49-710,511
Jul 5, 20248.488.498.488.498.49-412,867
Jul 3, 20248.498.508.488.498.49-330,602
Jul 2, 20248.488.498.488.498.490.12%1,999,184
Jul 1, 20248.478.498.478.488.48-395,187
Jun 28, 20248.498.498.478.488.480.12%1,842,312
Jun 27, 20248.488.508.478.478.47-782,794
Jun 26, 20248.468.488.468.478.470.12%862,501
Jun 25, 20248.478.478.458.468.46-0.12%991,336
Jun 24, 20248.468.488.468.478.47-1,081,038
Jun 21, 20248.488.488.468.478.470.12%1,098,484
Jun 20, 20248.478.488.468.468.46-0.12%572,990
Jun 18, 20248.458.478.458.478.470.24%698,946
Jun 17, 20248.458.478.448.458.45-637,275
Jun 14, 20248.458.468.448.458.450.12%475,997
Jun 13, 20248.458.478.448.448.44-0.12%851,125
Jun 12, 20248.468.478.458.458.45-0.12%1,849,542
Jun 11, 20248.458.468.448.468.460.12%1,158,606
Jun 10, 20248.438.468.438.458.450.24%632,117
Jun 7, 20248.438.448.438.438.43-633,920
Jun 6, 20248.438.458.428.438.43-0.12%1,703,935
Jun 5, 20248.448.458.438.448.440.24%1,024,688
Jun 4, 20248.448.458.428.428.42-0.24%1,235,351
Jun 3, 20248.438.468.438.448.44-0.12%941,225
May 31, 20248.438.468.438.458.450.24%550,112
May 30, 20248.448.458.438.438.430.12%536,154
May 29, 20248.438.458.418.428.42-0.12%2,698,865
May 28, 20248.458.468.428.438.43-0.24%931,915
May 24, 20248.438.458.428.458.450.24%956,722
May 23, 20248.428.438.418.438.430.24%1,179,185
May 22, 20248.438.448.408.418.41-0.47%11,491,845
May 21, 20248.428.458.418.458.450.36%7,296,545
May 20, 20248.428.468.368.428.4222.74%16,433,352
May 17, 20246.736.936.646.866.862.39%425,383
May 16, 20246.866.866.676.706.70-2.76%397,226
May 15, 20246.706.936.656.896.892.99%611,343
May 14, 20246.696.716.616.696.69-0.45%516,879
May 13, 20246.756.786.656.726.72-600,678
May 10, 20246.867.006.566.726.72-2.04%651,320
May 9, 20246.736.906.606.866.863.47%581,331
May 8, 20246.316.646.306.636.635.24%357,243
May 7, 20246.266.386.266.306.300.32%237,263
May 6, 20246.326.366.226.286.28-0.63%331,684
May 3, 20246.406.436.306.326.32-0.94%238,695
May 2, 20246.156.406.106.386.383.91%496,054
May 1, 20246.106.206.076.146.140.99%208,311
Apr 30, 20246.046.115.986.086.080.83%263,252
Apr 29, 20246.046.106.036.036.03-160,209
Apr 26, 20246.056.096.036.036.03-0.50%187,156
Apr 25, 20246.056.116.056.066.06-0.33%208,833
Apr 24, 20246.106.105.986.086.08-0.65%207,705
Apr 23, 20246.066.146.036.126.121.49%237,722
Apr 22, 20245.986.155.926.036.030.84%384,601
Apr 19, 20245.926.105.925.985.980.84%274,040
Apr 18, 20245.976.015.915.935.93-0.34%299,519
Apr 17, 20245.976.075.955.955.95-0.34%256,057
Apr 16, 20245.945.985.855.975.970.34%230,993
Apr 15, 20246.006.075.945.955.95-0.34%223,155
Apr 12, 20246.136.155.975.975.97-2.45%344,085
Apr 11, 20246.056.126.036.126.121.32%177,702
Apr 10, 20246.006.165.926.046.04-358,304
Apr 9, 20246.206.206.036.046.04-2.58%359,583
Apr 8, 20246.386.426.206.206.20-2.52%194,655
Apr 5, 20246.386.426.306.366.36-0.31%199,768
Apr 4, 20246.486.486.376.386.38-1.39%243,632
Apr 3, 20246.276.496.276.476.473.03%227,368
Apr 2, 20246.286.346.156.286.28-0.48%276,943
Apr 1, 20246.416.456.296.316.31-1.41%162,276
Mar 28, 20246.286.406.266.406.401.59%262,308
Mar 27, 20246.176.306.116.306.301.45%258,754
Mar 26, 20246.366.406.216.216.15-1.43%189,335
Mar 25, 20246.276.406.276.306.240.16%319,706
Mar 22, 20246.266.326.206.296.230.64%298,311
Mar 21, 20246.246.266.196.256.190.97%400,452
Mar 20, 20245.996.225.986.196.133.00%325,830
Mar 19, 20245.966.025.936.015.950.67%431,557
Mar 18, 20246.116.135.975.975.91-2.29%369,652
Mar 15, 20245.996.135.996.116.050.99%975,588
Mar 14, 20246.036.085.976.055.990.17%249,866
Mar 13, 20246.006.135.996.045.980.50%335,280
Mar 12, 20246.196.196.006.015.95-3.22%299,327
Mar 11, 20245.976.255.826.216.153.16%540,047
Mar 8, 20246.156.215.896.025.960.17%477,798
Mar 7, 20245.976.085.946.015.95-340,295
Mar 6, 20246.106.115.966.015.95-0.33%349,237
Mar 5, 20246.036.145.986.035.97-0.50%288,493
Mar 4, 20246.156.196.056.066.00-1.62%206,313
Mar 1, 20246.146.196.076.166.101.32%309,061
Feb 29, 20246.056.166.026.086.021.50%315,813
Feb 28, 20246.006.115.955.995.93-1.48%364,807
Feb 27, 20246.256.286.086.086.02-2.72%250,455
Feb 26, 20246.266.386.196.256.19-0.16%284,793
Feb 23, 20246.266.286.156.266.200.48%217,229
Feb 22, 20246.166.256.136.236.171.14%328,288
Feb 21, 20246.116.176.036.166.101.15%289,251
Feb 20, 20246.076.146.026.096.03-0.49%498,273
Feb 16, 20246.316.376.116.126.06-3.01%330,486
Feb 15, 20246.356.356.166.316.25-0.79%457,575