NYSE - Delayed Quote • USD
Overseas Shipholding Group, Inc. (OSG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 5.92 | 6.10 | 5.92 | 5.98 | 5.98 | 274,000 |
Apr 18, 2024 | 5.97 | 6.01 | 5.91 | 5.93 | 5.93 | 299,500 |
Apr 17, 2024 | 5.97 | 6.07 | 5.95 | 5.95 | 5.95 | 256,100 |
Apr 16, 2024 | 5.94 | 5.98 | 5.85 | 5.97 | 5.97 | 231,000 |
Apr 15, 2024 | 6.00 | 6.07 | 5.94 | 5.95 | 5.95 | 223,100 |
Apr 12, 2024 | 6.13 | 6.15 | 5.97 | 5.97 | 5.97 | 344,100 |
Apr 11, 2024 | 6.05 | 6.12 | 6.03 | 6.12 | 6.12 | 177,600 |
Apr 10, 2024 | 6.00 | 6.16 | 5.92 | 6.04 | 6.04 | 358,300 |
Apr 9, 2024 | 6.20 | 6.20 | 6.03 | 6.04 | 6.04 | 361,900 |
Apr 8, 2024 | 6.38 | 6.42 | 6.20 | 6.20 | 6.20 | 194,700 |
Apr 5, 2024 | 6.38 | 6.42 | 6.30 | 6.36 | 6.36 | 199,800 |
Apr 4, 2024 | 6.48 | 6.48 | 6.37 | 6.38 | 6.38 | 243,600 |
Apr 3, 2024 | 6.27 | 6.49 | 6.27 | 6.47 | 6.47 | 227,400 |
Apr 2, 2024 | 6.28 | 6.34 | 6.15 | 6.28 | 6.28 | 281,600 |
Apr 1, 2024 | 6.41 | 6.45 | 6.28 | 6.31 | 6.31 | 162,300 |
Mar 28, 2024 | 6.28 | 6.40 | 6.26 | 6.40 | 6.40 | 262,300 |
Mar 27, 2024 | 0.06 Dividend | |||||
Mar 27, 2024 | 6.17 | 6.30 | 6.11 | 6.30 | 6.30 | 258,800 |
Mar 26, 2024 | 6.36 | 6.40 | 6.21 | 6.21 | 6.15 | 189,300 |
Mar 25, 2024 | 6.27 | 6.40 | 6.27 | 6.30 | 6.24 | 319,700 |
Mar 22, 2024 | 6.26 | 6.32 | 6.20 | 6.29 | 6.23 | 298,300 |
Mar 21, 2024 | 6.24 | 6.26 | 6.19 | 6.25 | 6.19 | 400,400 |
Mar 20, 2024 | 5.99 | 6.22 | 5.97 | 6.19 | 6.13 | 325,800 |
Mar 19, 2024 | 5.96 | 6.02 | 5.93 | 6.01 | 5.95 | 431,600 |
Mar 18, 2024 | 6.11 | 6.13 | 5.97 | 5.97 | 5.91 | 369,700 |
Mar 15, 2024 | 5.99 | 6.13 | 5.99 | 6.11 | 6.05 | 975,600 |
Mar 14, 2024 | 6.03 | 6.08 | 5.97 | 6.05 | 5.99 | 250,700 |
Mar 13, 2024 | 6.00 | 6.13 | 5.99 | 6.04 | 5.98 | 335,500 |
Mar 12, 2024 | 6.19 | 6.19 | 6.00 | 6.01 | 5.95 | 299,300 |
Mar 11, 2024 | 5.97 | 6.25 | 5.82 | 6.21 | 6.15 | 572,300 |
Mar 8, 2024 | 6.15 | 6.20 | 5.89 | 6.02 | 5.96 | 477,800 |
Mar 7, 2024 | 5.97 | 6.07 | 5.93 | 6.01 | 5.95 | 340,300 |
Mar 6, 2024 | 6.10 | 6.11 | 5.96 | 6.01 | 5.95 | 349,200 |
Mar 5, 2024 | 6.03 | 6.14 | 5.98 | 6.03 | 5.97 | 288,400 |
Mar 4, 2024 | 6.15 | 6.19 | 6.05 | 6.06 | 6.00 | 206,300 |
Mar 1, 2024 | 6.14 | 6.19 | 6.07 | 6.16 | 6.10 | 309,100 |
Feb 29, 2024 | 6.05 | 6.16 | 6.02 | 6.08 | 6.02 | 315,800 |
Feb 28, 2024 | 6.00 | 6.11 | 5.95 | 5.99 | 5.93 | 364,800 |
Feb 27, 2024 | 6.25 | 6.28 | 6.08 | 6.08 | 6.02 | 250,500 |
Feb 26, 2024 | 6.26 | 6.38 | 6.19 | 6.25 | 6.19 | 284,700 |
Feb 23, 2024 | 6.26 | 6.28 | 6.15 | 6.26 | 6.20 | 217,200 |
Feb 22, 2024 | 6.16 | 6.25 | 6.13 | 6.23 | 6.17 | 328,300 |
Feb 21, 2024 | 6.11 | 6.17 | 6.03 | 6.16 | 6.10 | 289,100 |
Feb 20, 2024 | 6.07 | 6.14 | 6.02 | 6.09 | 6.03 | 498,300 |
Feb 16, 2024 | 6.31 | 6.37 | 6.11 | 6.12 | 6.06 | 330,500 |
Feb 15, 2024 | 6.35 | 6.35 | 6.16 | 6.31 | 6.25 | 457,500 |
Feb 14, 2024 | 6.40 | 6.49 | 6.33 | 6.36 | 6.30 | 256,700 |
Feb 13, 2024 | 6.56 | 6.56 | 6.34 | 6.35 | 6.29 | 438,400 |
Feb 12, 2024 | 6.46 | 6.74 | 6.41 | 6.61 | 6.55 | 602,000 |
Feb 9, 2024 | 6.22 | 6.45 | 6.21 | 6.44 | 6.38 | 572,900 |
Feb 8, 2024 | 6.18 | 6.20 | 6.10 | 6.18 | 6.12 | 258,000 |
Feb 7, 2024 | 6.08 | 6.22 | 6.05 | 6.17 | 6.11 | 361,800 |
Feb 6, 2024 | 6.13 | 6.22 | 6.08 | 6.11 | 6.05 | 324,100 |
Feb 5, 2024 | 6.18 | 6.18 | 6.01 | 6.10 | 6.04 | 442,400 |
Feb 2, 2024 | 6.21 | 6.23 | 6.06 | 6.13 | 6.07 | 302,100 |
Feb 1, 2024 | 6.15 | 6.26 | 5.97 | 6.22 | 6.16 | 687,300 |
Jan 31, 2024 | 6.14 | 6.28 | 6.08 | 6.10 | 6.04 | 793,800 |
Jan 30, 2024 | 6.34 | 6.49 | 6.12 | 6.13 | 6.07 | 507,700 |
Jan 29, 2024 | 6.10 | 6.43 | 5.97 | 6.43 | 6.37 | 869,000 |
Jan 26, 2024 | 5.85 | 5.92 | 5.75 | 5.90 | 5.84 | 265,900 |
Jan 25, 2024 | 5.68 | 5.84 | 5.68 | 5.83 | 5.77 | 377,500 |
Jan 24, 2024 | 5.61 | 5.67 | 5.60 | 5.66 | 5.61 | 220,900 |
Jan 23, 2024 | 5.74 | 5.74 | 5.55 | 5.57 | 5.52 | 331,300 |
Jan 22, 2024 | 5.81 | 5.85 | 5.68 | 5.73 | 5.67 | 383,500 |
Jan 19, 2024 | 5.82 | 5.83 | 5.68 | 5.79 | 5.73 | 353,500 |
Jan 18, 2024 | 5.69 | 5.78 | 5.57 | 5.77 | 5.71 | 547,100 |
Jan 17, 2024 | 5.64 | 5.80 | 5.60 | 5.65 | 5.60 | 545,800 |
Jan 16, 2024 | 5.35 | 5.68 | 5.35 | 5.65 | 5.60 | 982,300 |
Jan 12, 2024 | 5.17 | 5.34 | 5.17 | 5.31 | 5.26 | 477,300 |
Jan 11, 2024 | 5.12 | 5.14 | 5.04 | 5.14 | 5.09 | 305,800 |
Jan 10, 2024 | 5.20 | 5.21 | 5.09 | 5.15 | 5.10 | 259,800 |
Jan 9, 2024 | 5.29 | 5.29 | 5.11 | 5.20 | 5.15 | 343,900 |
Jan 8, 2024 | 5.46 | 5.46 | 5.17 | 5.32 | 5.27 | 704,000 |
Jan 5, 2024 | 5.15 | 5.50 | 5.15 | 5.47 | 5.42 | 734,900 |
Jan 4, 2024 | 5.14 | 5.35 | 5.13 | 5.18 | 5.13 | 403,000 |
Jan 3, 2024 | 5.15 | 5.24 | 5.11 | 5.11 | 5.06 | 318,700 |
Jan 2, 2024 | 5.27 | 5.31 | 5.07 | 5.12 | 5.07 | 444,800 |
Dec 29, 2023 | 5.26 | 5.35 | 5.14 | 5.27 | 5.22 | 533,900 |
Dec 28, 2023 | 5.42 | 5.43 | 5.24 | 5.24 | 5.19 | 379,300 |
Dec 27, 2023 | 5.43 | 5.50 | 5.32 | 5.43 | 5.38 | 382,500 |
Dec 26, 2023 | 5.17 | 5.50 | 5.14 | 5.43 | 5.38 | 1,044,200 |
Dec 22, 2023 | 5.14 | 5.35 | 5.02 | 5.32 | 5.27 | 1,653,500 |
Dec 21, 2023 | 5.12 | 5.26 | 5.08 | 5.16 | 5.11 | 450,300 |
Dec 20, 2023 | 0.06 Dividend | |||||
Dec 20, 2023 | 5.24 | 5.25 | 5.11 | 5.16 | 5.11 | 453,100 |
Dec 19, 2023 | 5.04 | 5.27 | 5.03 | 5.26 | 5.15 | 632,300 |
Dec 18, 2023 | 5.00 | 5.09 | 4.86 | 5.03 | 4.92 | 529,000 |
Dec 15, 2023 | 4.77 | 4.89 | 4.71 | 4.85 | 4.75 | 1,040,200 |
Dec 14, 2023 | 4.84 | 4.90 | 4.69 | 4.78 | 4.68 | 560,400 |
Dec 13, 2023 | 4.71 | 4.83 | 4.66 | 4.82 | 4.72 | 518,600 |
Dec 12, 2023 | 4.75 | 4.76 | 4.63 | 4.72 | 4.62 | 348,700 |
Dec 11, 2023 | 4.85 | 4.88 | 4.70 | 4.74 | 4.64 | 341,200 |
Dec 8, 2023 | 4.89 | 4.97 | 4.82 | 4.87 | 4.77 | 348,400 |
Dec 7, 2023 | 4.95 | 4.99 | 4.83 | 4.91 | 4.81 | 405,400 |
Dec 6, 2023 | 4.87 | 5.20 | 4.87 | 4.92 | 4.82 | 738,700 |
Dec 5, 2023 | 4.77 | 4.84 | 4.70 | 4.79 | 4.69 | 377,000 |
Dec 4, 2023 | 4.89 | 4.94 | 4.78 | 4.78 | 4.68 | 406,100 |
Dec 1, 2023 | 4.83 | 4.93 | 4.83 | 4.90 | 4.80 | 223,000 |
Nov 30, 2023 | 4.91 | 4.98 | 4.83 | 4.85 | 4.75 | 202,400 |
Nov 29, 2023 | 4.91 | 4.97 | 4.83 | 4.93 | 4.83 | 316,600 |
Nov 28, 2023 | 5.12 | 5.13 | 4.90 | 4.90 | 4.80 | 309,400 |
Nov 27, 2023 | 5.10 | 5.11 | 5.04 | 5.09 | 4.98 | 219,900 |
Nov 24, 2023 | 5.04 | 5.17 | 5.04 | 5.10 | 4.99 | 173,500 |
Nov 22, 2023 | 5.01 | 5.02 | 4.94 | 5.01 | 4.90 | 161,500 |
Nov 21, 2023 | 4.92 | 5.06 | 4.91 | 5.05 | 4.94 | 287,100 |
Nov 20, 2023 | 4.88 | 4.97 | 4.82 | 4.92 | 4.82 | 573,100 |
Nov 17, 2023 | 4.92 | 5.04 | 4.89 | 4.90 | 4.80 | 351,500 |
Nov 16, 2023 | 4.96 | 5.03 | 4.92 | 4.93 | 4.83 | 510,700 |
Nov 15, 2023 | 5.10 | 5.11 | 4.85 | 4.94 | 4.84 | 1,108,900 |
Nov 14, 2023 | 5.35 | 5.36 | 5.07 | 5.10 | 4.99 | 769,200 |
Nov 13, 2023 | 5.05 | 5.27 | 5.00 | 5.26 | 5.15 | 540,500 |
Nov 10, 2023 | 4.85 | 5.06 | 4.85 | 5.03 | 4.92 | 401,400 |
Nov 9, 2023 | 4.79 | 4.95 | 4.79 | 4.85 | 4.75 | 279,900 |
Nov 8, 2023 | 4.78 | 4.80 | 4.72 | 4.78 | 4.68 | 291,300 |
Nov 7, 2023 | 4.80 | 4.90 | 4.74 | 4.80 | 4.70 | 308,200 |
Nov 6, 2023 | 4.87 | 4.87 | 4.61 | 4.82 | 4.72 | 695,700 |
Nov 3, 2023 | 4.98 | 4.98 | 4.80 | 4.87 | 4.77 | 449,300 |
Nov 2, 2023 | 4.97 | 5.00 | 4.91 | 4.95 | 4.85 | 170,600 |
Nov 1, 2023 | 4.91 | 5.03 | 4.86 | 4.93 | 4.83 | 299,400 |
Oct 31, 2023 | 4.80 | 4.89 | 4.76 | 4.89 | 4.79 | 220,600 |
Oct 30, 2023 | 4.90 | 4.98 | 4.77 | 4.79 | 4.69 | 363,800 |
Oct 27, 2023 | 4.74 | 4.87 | 4.70 | 4.86 | 4.76 | 314,200 |
Oct 26, 2023 | 4.78 | 4.78 | 4.68 | 4.71 | 4.61 | 177,900 |
Oct 25, 2023 | 4.65 | 4.78 | 4.65 | 4.78 | 4.68 | 288,200 |
Oct 24, 2023 | 4.51 | 4.66 | 4.51 | 4.66 | 4.56 | 198,300 |
Oct 23, 2023 | 4.45 | 4.53 | 4.42 | 4.51 | 4.42 | 226,800 |
Oct 20, 2023 | 4.61 | 4.61 | 4.47 | 4.48 | 4.39 | 290,700 |
Oct 19, 2023 | 4.44 | 4.61 | 4.41 | 4.59 | 4.49 | 297,300 |
Oct 18, 2023 | 4.56 | 4.59 | 4.48 | 4.50 | 4.41 | 151,600 |
Oct 17, 2023 | 4.60 | 4.64 | 4.57 | 4.59 | 4.49 | 225,200 |
Oct 16, 2023 | 4.61 | 4.69 | 4.59 | 4.61 | 4.51 | 229,800 |
Oct 13, 2023 | 4.59 | 4.63 | 4.55 | 4.60 | 4.50 | 199,200 |
Oct 12, 2023 | 4.55 | 4.56 | 4.47 | 4.56 | 4.46 | 249,000 |
Oct 11, 2023 | 4.54 | 4.54 | 4.48 | 4.50 | 4.41 | 221,600 |
Oct 10, 2023 | 4.52 | 4.61 | 4.52 | 4.55 | 4.45 | 223,600 |
Oct 9, 2023 | 4.59 | 4.64 | 4.51 | 4.53 | 4.44 | 441,400 |
Oct 6, 2023 | 4.50 | 4.55 | 4.44 | 4.51 | 4.42 | 276,900 |
Oct 5, 2023 | 4.37 | 4.51 | 4.36 | 4.47 | 4.38 | 284,000 |
Oct 4, 2023 | 4.26 | 4.40 | 4.22 | 4.39 | 4.30 | 234,200 |
Oct 3, 2023 | 4.38 | 4.40 | 4.28 | 4.29 | 4.20 | 374,000 |
Oct 2, 2023 | 4.38 | 4.39 | 4.32 | 4.39 | 4.30 | 569,200 |
Sep 29, 2023 | 4.40 | 4.41 | 4.33 | 4.39 | 4.30 | 410,200 |
Sep 28, 2023 | 4.37 | 4.40 | 4.31 | 4.40 | 4.31 | 174,600 |
Sep 27, 2023 | 4.27 | 4.37 | 4.27 | 4.35 | 4.26 | 186,500 |
Sep 26, 2023 | 4.27 | 4.30 | 4.24 | 4.25 | 4.16 | 141,900 |
Sep 25, 2023 | 4.16 | 4.28 | 4.11 | 4.27 | 4.18 | 178,400 |
Sep 22, 2023 | 4.29 | 4.31 | 4.18 | 4.18 | 4.09 | 362,000 |
Sep 21, 2023 | 4.32 | 4.34 | 4.24 | 4.28 | 4.19 | 211,000 |
Sep 20, 2023 | 4.38 | 4.45 | 4.30 | 4.31 | 4.22 | 238,000 |
Sep 19, 2023 | 4.30 | 4.40 | 4.30 | 4.38 | 4.29 | 275,600 |
Sep 18, 2023 | 4.30 | 4.34 | 4.27 | 4.29 | 4.20 | 162,300 |
Sep 15, 2023 | 4.26 | 4.30 | 4.21 | 4.27 | 4.18 | 1,341,700 |
Sep 14, 2023 | 4.34 | 4.38 | 4.28 | 4.30 | 4.21 | 150,000 |
Sep 13, 2023 | 4.36 | 4.37 | 4.27 | 4.31 | 4.22 | 206,400 |
Sep 12, 2023 | 4.33 | 4.38 | 4.29 | 4.35 | 4.26 | 223,000 |
Sep 11, 2023 | 4.30 | 4.35 | 4.26 | 4.28 | 4.19 | 290,400 |
Sep 8, 2023 | 4.35 | 4.37 | 4.29 | 4.29 | 4.20 | 236,200 |
Sep 7, 2023 | 4.28 | 4.38 | 4.28 | 4.35 | 4.26 | 261,900 |
Sep 6, 2023 | 4.20 | 4.31 | 4.18 | 4.29 | 4.20 | 264,800 |
Sep 5, 2023 | 4.40 | 4.40 | 4.19 | 4.20 | 4.11 | 649,400 |
Sep 1, 2023 | 4.43 | 4.45 | 4.36 | 4.38 | 4.29 | 232,500 |
Aug 31, 2023 | 4.40 | 4.42 | 4.37 | 4.40 | 4.31 | 223,500 |
Aug 30, 2023 | 4.31 | 4.38 | 4.30 | 4.37 | 4.28 | 287,300 |
Aug 29, 2023 | 4.25 | 4.36 | 4.24 | 4.29 | 4.20 | 509,400 |
Aug 28, 2023 | 4.06 | 4.25 | 4.06 | 4.24 | 4.15 | 750,600 |
Aug 25, 2023 | 4.04 | 4.04 | 4.00 | 4.01 | 3.93 | 139,400 |
Aug 24, 2023 | 4.01 | 4.08 | 4.00 | 4.03 | 3.95 | 213,800 |
Aug 23, 2023 | 4.05 | 4.05 | 4.00 | 4.02 | 3.94 | 186,200 |
Aug 22, 2023 | 4.07 | 4.07 | 4.03 | 4.04 | 3.96 | 152,300 |
Aug 21, 2023 | 4.09 | 4.11 | 4.02 | 4.03 | 3.95 | 126,800 |
Aug 18, 2023 | 3.97 | 4.12 | 3.95 | 4.10 | 4.01 | 451,800 |
Aug 17, 2023 | 4.03 | 4.03 | 3.96 | 3.98 | 3.90 | 310,300 |
Aug 16, 2023 | 4.05 | 4.09 | 4.00 | 4.02 | 3.94 | 179,000 |
Aug 15, 2023 | 4.09 | 4.13 | 4.05 | 4.06 | 3.97 | 169,200 |
Aug 14, 2023 | 4.03 | 4.11 | 4.00 | 4.11 | 4.02 | 215,200 |
Aug 11, 2023 | 4.04 | 4.10 | 4.04 | 4.07 | 3.98 | 163,900 |
Aug 10, 2023 | 4.10 | 4.11 | 4.03 | 4.08 | 3.99 | 205,500 |
Aug 9, 2023 | 4.10 | 4.16 | 4.09 | 4.10 | 4.01 | 355,600 |
Aug 8, 2023 | 4.10 | 4.10 | 4.04 | 4.09 | 4.00 | 262,400 |
Aug 7, 2023 | 3.99 | 4.20 | 3.99 | 4.10 | 4.01 | 458,300 |
Aug 4, 2023 | 4.03 | 4.05 | 3.99 | 3.99 | 3.91 | 228,600 |
Aug 3, 2023 | 4.00 | 4.07 | 3.99 | 4.00 | 3.92 | 218,800 |
Aug 2, 2023 | 4.04 | 4.04 | 3.97 | 4.00 | 3.92 | 162,700 |
Aug 1, 2023 | 4.06 | 4.07 | 4.00 | 4.05 | 3.97 | 199,700 |
Jul 31, 2023 | 4.07 | 4.13 | 4.05 | 4.09 | 4.00 | 213,300 |
Jul 28, 2023 | 4.04 | 4.09 | 4.01 | 4.05 | 3.97 | 129,800 |
Jul 27, 2023 | 3.99 | 4.04 | 3.99 | 4.04 | 3.96 | 216,900 |
Jul 26, 2023 | 3.97 | 4.02 | 3.95 | 3.99 | 3.91 | 272,700 |
Jul 25, 2023 | 4.02 | 4.09 | 3.98 | 3.99 | 3.91 | 220,800 |
Jul 24, 2023 | 3.98 | 4.07 | 3.98 | 4.02 | 3.94 | 219,900 |
Jul 21, 2023 | 4.09 | 4.12 | 3.97 | 3.97 | 3.89 | 196,200 |
Jul 20, 2023 | 4.04 | 4.08 | 4.00 | 4.06 | 3.97 | 242,700 |
Jul 19, 2023 | 3.97 | 4.05 | 3.96 | 4.03 | 3.95 | 280,900 |
Jul 18, 2023 | 3.99 | 4.05 | 3.99 | 4.02 | 3.94 | 193,900 |
Jul 17, 2023 | 4.04 | 4.05 | 3.99 | 3.99 | 3.91 | 245,400 |
Jul 14, 2023 | 4.12 | 4.14 | 4.00 | 4.06 | 3.97 | 361,300 |
Jul 13, 2023 | 4.12 | 4.18 | 4.06 | 4.12 | 4.03 | 295,200 |
Jul 12, 2023 | 4.24 | 4.24 | 4.11 | 4.12 | 4.03 | 284,500 |
Jul 11, 2023 | 4.12 | 4.21 | 4.10 | 4.21 | 4.12 | 270,700 |
Jul 10, 2023 | 4.20 | 4.27 | 4.10 | 4.12 | 4.03 | 242,500 |
Jul 7, 2023 | 4.16 | 4.25 | 4.15 | 4.21 | 4.12 | 427,200 |
Jul 6, 2023 | 4.13 | 4.17 | 4.06 | 4.15 | 4.06 | 242,100 |
Jul 5, 2023 | 4.08 | 4.20 | 4.04 | 4.16 | 4.07 | 226,500 |
Jul 3, 2023 | 4.19 | 4.21 | 4.08 | 4.13 | 4.04 | 216,500 |
Jun 30, 2023 | 4.16 | 4.24 | 4.14 | 4.17 | 4.08 | 275,000 |
Jun 29, 2023 | 4.06 | 4.16 | 4.06 | 4.15 | 4.06 | 197,300 |
Jun 28, 2023 | 3.97 | 4.09 | 3.89 | 4.05 | 3.97 | 317,700 |
Jun 27, 2023 | 4.07 | 4.11 | 3.99 | 4.01 | 3.93 | 447,000 |
Jun 26, 2023 | 3.93 | 4.13 | 3.93 | 4.08 | 3.99 | 617,800 |
Jun 23, 2023 | 4.11 | 4.15 | 3.92 | 3.96 | 3.88 | 8,263,800 |
Jun 22, 2023 | 4.43 | 4.51 | 4.08 | 4.15 | 4.06 | 837,400 |
Jun 21, 2023 | 4.02 | 4.46 | 4.02 | 4.43 | 4.34 | 1,613,900 |
Jun 20, 2023 | 3.85 | 4.05 | 3.80 | 3.99 | 3.91 | 704,500 |
Jun 16, 2023 | 3.87 | 3.92 | 3.83 | 3.85 | 3.77 | 634,100 |
Jun 15, 2023 | 3.85 | 3.89 | 3.84 | 3.87 | 3.79 | 337,300 |
Jun 14, 2023 | 3.87 | 3.91 | 3.81 | 3.84 | 3.76 | 265,400 |
Jun 13, 2023 | 3.84 | 3.91 | 3.80 | 3.86 | 3.78 | 356,500 |
Jun 12, 2023 | 3.85 | 3.88 | 3.80 | 3.84 | 3.76 | 310,100 |
Jun 9, 2023 | 3.84 | 3.89 | 3.82 | 3.86 | 3.78 | 183,700 |
Jun 8, 2023 | 3.84 | 3.89 | 3.84 | 3.86 | 3.78 | 239,100 |
Jun 7, 2023 | 3.84 | 3.88 | 3.80 | 3.83 | 3.75 | 533,900 |
Jun 6, 2023 | 3.79 | 3.90 | 3.75 | 3.84 | 3.76 | 406,800 |
Jun 5, 2023 | 3.95 | 3.95 | 3.84 | 3.84 | 3.76 | 151,200 |
Jun 2, 2023 | 3.81 | 3.95 | 3.81 | 3.93 | 3.85 | 416,200 |
Jun 1, 2023 | 3.67 | 3.84 | 3.66 | 3.81 | 3.73 | 449,800 |
May 31, 2023 | 3.66 | 3.70 | 3.59 | 3.64 | 3.56 | 504,800 |
May 30, 2023 | 3.79 | 3.84 | 3.68 | 3.70 | 3.62 | 608,300 |
May 26, 2023 | 3.80 | 3.86 | 3.79 | 3.85 | 3.77 | 274,200 |
May 25, 2023 | 3.78 | 3.86 | 3.76 | 3.80 | 3.72 | 449,900 |
May 24, 2023 | 3.80 | 3.86 | 3.78 | 3.85 | 3.77 | 231,600 |
May 23, 2023 | 3.75 | 3.83 | 3.69 | 3.78 | 3.70 | 293,900 |
May 22, 2023 | 3.92 | 3.96 | 3.73 | 3.74 | 3.66 | 721,200 |
May 19, 2023 | 3.91 | 4.02 | 3.91 | 3.95 | 3.87 | 489,100 |
May 18, 2023 | 3.89 | 3.89 | 3.84 | 3.89 | 3.81 | 382,000 |
May 17, 2023 | 3.94 | 3.94 | 3.85 | 3.86 | 3.78 | 485,800 |
May 16, 2023 | 3.86 | 3.94 | 3.85 | 3.94 | 3.86 | 250,800 |
May 15, 2023 | 3.91 | 3.93 | 3.84 | 3.85 | 3.77 | 315,800 |
May 12, 2023 | 3.91 | 3.98 | 3.90 | 3.92 | 3.84 | 284,600 |
May 11, 2023 | 3.83 | 3.92 | 3.83 | 3.91 | 3.83 | 285,400 |
May 10, 2023 | 3.90 | 3.93 | 3.85 | 3.89 | 3.81 | 308,500 |
May 9, 2023 | 3.85 | 3.94 | 3.85 | 3.90 | 3.82 | 298,900 |
May 8, 2023 | 3.93 | 4.01 | 3.83 | 3.86 | 3.78 | 495,700 |
May 5, 2023 | 3.91 | 3.99 | 3.89 | 3.92 | 3.84 | 262,100 |
May 4, 2023 | 3.88 | 3.89 | 3.78 | 3.87 | 3.79 | 316,100 |
May 3, 2023 | 3.80 | 3.92 | 3.80 | 3.89 | 3.81 | 367,900 |
May 2, 2023 | 3.77 | 3.85 | 3.67 | 3.83 | 3.75 | 425,300 |
May 1, 2023 | 3.83 | 3.86 | 3.78 | 3.80 | 3.72 | 469,000 |
Apr 28, 2023 | 3.80 | 3.89 | 3.73 | 3.84 | 3.76 | 322,900 |
Apr 27, 2023 | 3.48 | 3.73 | 3.47 | 3.71 | 3.63 | 670,100 |
Apr 26, 2023 | 3.52 | 3.53 | 3.43 | 3.49 | 3.42 | 437,500 |
Apr 25, 2023 | 3.68 | 3.68 | 3.51 | 3.52 | 3.45 | 541,500 |
Apr 24, 2023 | 3.50 | 3.73 | 3.50 | 3.69 | 3.61 | 518,000 |
Apr 21, 2023 | 3.42 | 3.55 | 3.40 | 3.53 | 3.46 | 1,268,200 |
Apr 20, 2023 | 3.60 | 3.63 | 3.47 | 3.49 | 3.42 | 925,200 |
Related Tickers
TK Teekay Corporation
7.26
+2.83%
NVGS Navigator Holdings Ltd.
14.97
+0.94%
TNP Tsakos Energy Navigation Limited
24.72
+0.77%
DLNG-PA Dynagas LNG Partners LP
25.74
+0.53%
TNK Teekay Tankers Ltd.
56.53
+1.82%
CLCO Cool Company Ltd.
10.88
+2.26%
KNTK Kinetik Holdings Inc.
38.94
+0.80%
MMLP Martin Midstream Partners L.P.
2.7100
+1.88%
GLP-PB Global Partners LP
26.26
+0.17%
INSW International Seaways, Inc.
53.03
+2.75%