OSG - Overseas Shipholding Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20172.522.602.462.552.55460,812
Oct 20, 20172.552.602.492.492.49323,200
Oct 19, 20172.522.562.492.512.51602,400
Oct 18, 20172.602.642.502.582.58358,800
Oct 17, 20172.562.652.512.552.55543,500
Oct 16, 20172.652.702.512.552.55419,200
Oct 13, 20172.582.622.532.612.61252,600
Oct 12, 20172.512.592.432.582.58545,900
Oct 11, 20172.662.682.482.502.50690,300
Oct 10, 20172.782.782.602.632.63295,500
Oct 09, 20172.762.822.732.752.75177,000
Oct 06, 20172.832.862.532.772.77239,100
Oct 05, 20172.752.882.722.852.85532,300
Oct 04, 20172.752.842.652.742.74809,700
Oct 03, 20172.662.812.572.752.75820,300
Oct 02, 20172.622.662.522.662.66575,100
Sep 29, 20172.522.642.502.632.63225,600
Sep 28, 20172.652.712.532.532.53269,700
Sep 27, 20172.602.682.552.682.68647,900
Sep 26, 20172.522.642.502.572.57398,100
Sep 25, 20172.502.612.472.552.55462,000
Sep 22, 20172.642.702.422.442.44811,700
Sep 21, 20172.572.672.522.662.66710,500
Sep 20, 20172.532.642.512.582.58388,600
Sep 19, 20172.572.662.472.552.55483,200
Sep 18, 20172.502.612.452.552.55428,300
Sep 15, 20172.402.522.352.522.52776,100
Sep 14, 20172.482.542.352.432.43605,000
Sep 13, 20172.562.632.442.452.45295,500
Sep 12, 20172.462.592.462.532.53207,800
Sep 11, 20172.392.522.382.472.47319,500
Sep 08, 20172.482.532.312.372.37344,500
Sep 07, 20172.472.542.412.492.49443,600
Sep 06, 20172.402.522.362.472.47422,900
Sep 05, 20172.372.472.352.382.38642,400
Sep 01, 20172.282.382.232.372.37211,300
Aug 31, 20172.232.322.202.262.26728,300
Aug 30, 20172.232.322.182.212.21332,800
Aug 29, 20172.222.292.202.232.23416,900
Aug 28, 20172.162.292.092.242.24941,900
Aug 25, 20172.022.132.022.062.06597,900
Aug 24, 20172.012.111.992.022.02439,600
Aug 23, 20172.042.081.981.991.99737,000
Aug 22, 20172.012.092.002.042.04398,300
Aug 21, 20172.062.192.012.032.03519,700
Aug 18, 20172.052.081.962.052.05486,100
Aug 17, 20172.172.271.982.052.05748,500
Aug 16, 20172.162.352.152.212.21333,900
Aug 15, 20172.332.352.112.162.16611,000
Aug 14, 20172.252.402.222.352.35333,600
Aug 11, 20172.172.392.172.202.20848,700
Aug 10, 20172.702.702.212.222.22403,300
Aug 09, 20172.912.972.662.682.68351,000
Aug 08, 20172.953.052.932.962.96178,900
Aug 07, 20172.993.052.892.962.96244,900
Aug 04, 20172.953.082.933.023.02413,800
Aug 03, 20173.013.102.942.952.95454,100
Aug 02, 20172.993.082.892.982.98514,600
Aug 01, 20173.063.142.993.003.00404,700
Jul 31, 20172.903.102.863.083.08515,000
Jul 28, 20172.772.902.772.882.88312,200
Jul 27, 20172.722.832.702.822.82281,000
Jul 26, 20172.752.792.702.732.73290,200
Jul 25, 20172.732.812.732.752.75310,100
Jul 24, 20172.782.802.602.702.70521,800
Jul 21, 20172.862.872.752.802.80429,000
Jul 20, 20172.902.952.722.812.81641,500
Jul 19, 20172.792.952.772.912.911,172,800
Jul 18, 20172.902.962.772.782.78396,200
Jul 17, 20172.802.942.782.922.92236,700
Jul 14, 20172.802.892.802.832.83437,500
Jul 13, 20172.662.842.642.802.80847,700
Jul 12, 20172.642.722.632.672.67246,200
Jul 11, 20172.592.672.562.632.63189,400
Jul 10, 20172.542.632.492.602.60341,700
Jul 07, 20172.512.592.472.562.56321,500
Jul 06, 20172.462.602.412.532.53588,500
Jul 05, 20172.792.792.362.462.461,052,500
Jul 03, 20172.692.802.632.792.79195,900
Jun 30, 20172.612.752.582.662.66720,300
Jun 29, 20172.852.902.552.572.571,753,600
Jun 28, 20172.552.842.552.842.84725,200
Jun 27, 20172.572.702.542.552.55267,200
Jun 26, 20172.372.642.332.582.58612,900
Jun 23, 20172.362.432.302.392.391,344,400
Jun 22, 20172.452.562.362.372.37473,700
Jun 21, 20172.622.652.422.432.43454,700
Jun 20, 20172.562.662.522.642.64381,200
Jun 19, 20172.582.642.482.602.60639,700
Jun 16, 20172.432.602.382.592.591,032,300
Jun 15, 20172.602.652.392.442.44504,900
Jun 14, 20172.672.762.562.592.591,405,400
Jun 13, 20172.692.802.622.682.68826,900
Jun 12, 20172.762.842.682.692.69353,400
Jun 09, 20172.692.822.622.722.72525,600
Jun 08, 20172.512.752.462.682.68490,000
Jun 07, 20172.682.742.512.512.51639,200
Jun 06, 20172.602.742.402.682.681,392,200
Jun 05, 20172.652.712.602.602.601,221,400
Jun 02, 20172.762.822.632.652.65817,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...