Quantcast

Overseas Shipholding Group, Inc. Class A Common Stock Historical Stock Prices

OSG 
$3.2146
*  
0.0054
0.17%
Get OSG Alerts
*Delayed - data as of Sep. 24, 2018 11:13 ET  -  Find a broker to begin trading OSG now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    OSG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:13 3.25 3.29 3.21 3.2146 92,104
09/21/2018 3.29 3.34 3.22 3.22 1,237,632
09/20/2018 3.37 3.37 3.27 3.31 460,688
09/19/2018 3.34 3.41 3.31 3.33 386,354
09/18/2018 3.32 3.35 3.26 3.34 325,466
09/17/2018 3.35 3.37 3.28 3.31 323,308
09/14/2018 3.31 3.39 3.31 3.34 333,502
09/13/2018 3.36 3.41 3.3 3.35 316,503
09/12/2018 3.38 3.44 3.28 3.36 373,987
09/11/2018 3.33 3.49 3.33 3.39 282,941
09/10/2018 3.3 3.4 3.26 3.35 250,644
09/07/2018 3.18 3.3 3.18 3.26 186,757
09/06/2018 3.3 3.39 3.2 3.2 1,023,145
09/05/2018 3.34 3.39 3.26 3.32 408,643
09/04/2018 3.42 3.47 3.33 3.33 311,068
08/31/2018 3.42 3.465 3.35 3.43 198,501
08/30/2018 3.45 3.505 3.42 3.42 316,690
08/29/2018 3.52 3.57 3.46 3.46 168,270
08/28/2018 3.45 3.56 3.44 3.52 364,905
08/27/2018 3.4 3.51 3.37 3.44 336,623
08/24/2018 3.4 3.4 3.34 3.39 327,124
08/23/2018 3.37 3.45 3.37 3.37 394,938
08/22/2018 3.38 3.44 3.33 3.37 575,385
08/21/2018 3.36 3.42 3.35 3.37 521,963
08/20/2018 3.31 3.41 3.31 3.33 1,342,282
08/17/2018 3.28 3.36 3.25 3.3 2,111,835
08/16/2018 3.27 3.35 3.26 3.29 474,639
08/15/2018 3.35 3.35 3.2 3.26 537,604
08/14/2018 3.44 3.55 3.36 3.37 601,971
08/13/2018 3.55 3.6 3.27 3.38 515,497
08/10/2018 3.7 3.73 3.56 3.57 362,996
08/09/2018 3.75 3.88 3.6 3.73 418,161
08/08/2018 3.67 3.72 3.55 3.63 553,502
08/07/2018 3.73 3.77 3.64 3.66 266,103
08/06/2018 3.74 3.77 3.6302 3.71 418,543
08/03/2018 3.68 3.74 3.6 3.7 403,514
08/02/2018 3.61 3.77 3.57 3.65 545,240
08/01/2018 3.59 3.63 3.495 3.63 471,393
07/31/2018 3.63 3.68 3.53 3.6 347,544
07/30/2018 3.71 3.79 3.6 3.61 356,706
07/27/2018 3.83 3.84 3.635 3.7 287,375
07/26/2018 3.67 3.85 3.63 3.84 220,455
07/25/2018 3.58 3.68 3.53 3.67 259,529
07/24/2018 3.59 3.67 3.54 3.58 346,055
07/23/2018 3.49 3.64 3.47 3.58 316,891
07/20/2018 3.56 3.59 3.51 3.53 370,487
07/19/2018 3.55 3.65 3.535 3.57 187,447
07/18/2018 3.51 3.625 3.48 3.57 456,343
07/17/2018 3.5 3.61 3.4438 3.55 401,780
07/16/2018 3.61 3.695 3.47 3.5 334,342
07/13/2018 3.62 3.73 3.53 3.62 420,706
07/12/2018 3.71 3.71 3.53 3.61 385,466
07/11/2018 3.77 3.78 3.625 3.7 393,471
07/10/2018 3.83 3.93 3.76 3.8 575,995
07/09/2018 3.93 3.96 3.81 3.82 521,081
07/06/2018 3.97 4.02 3.87 3.89 377,730
07/05/2018 3.93 4.055 3.92 3.99 698,659
07/03/2018 3.96 4 3.87 3.91 281,523
07/02/2018 3.85 4.03 3.85 3.94 720,984
06/29/2018 3.87 3.93 3.81 3.88 543,486
06/28/2018 3.99 3.99 3.85 3.87 389,717
06/27/2018 3.99 4.16 3.92 4 1,343,483
06/26/2018 3.83 4.01 3.73 3.98 1,192,176
06/25/2018 3.9 3.92 3.75 3.82 732,870
06/22/2018 3.78 3.93 3.73 3.91 1,984,927
06/21/2018 3.77 3.91 3.69 3.75 676,123
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio