Get the Stockscreener App
6.38
3.91%
+0.24
After Hours:
6.08
-0.30
-4.70%
Overseas Shipholding Group, Inc. Stock (OSG) Price History
The historical daily chart and data for Overseas Shipholding Group, Inc. stock (OSG), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $6.38.
- Overseas Shipholding Group, Inc. all-time high stock price is $16.64, occurred on April 19, 2016.
- The lowest Overseas Shipholding Group, Inc. stock price recorded was $1.46 on May 31, 2019. Since then, Overseas Shipholding Group, Inc.'s stock price has risen over 336.99% to $6.38 now.
- The 52-week high stock price for OSG is $6.735, representing a 5.56% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for OSG is $3.59, indicating a -43.73% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Overseas Shipholding Group, Inc. (OSG) stock in the beginning of 2023 was $1.92. The stock closed the year at $2.89, a gain of over 50.52% for the year.
The table below shows more information about OSG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $6.40 | $6.10 | $0.30 | 491,689.0 | +3.91% |
| May 01, 2024 | $6.20 | $6.07 | $0.13 | 207,252.0 | +0.99% |
| Apr 30, 2024 | $6.11 | $5.98 | $0.13 | 259,755.0 | +0.83% |
| Apr 29, 2024 | $6.10 | $6.03 | $0.07 | 158,670.0 | +0.00% |
| Apr 26, 2024 | $6.08 | $6.03 | $0.055 | 185,638.0 | -0.50% |
| Apr 25, 2024 | $6.11 | $6.05 | $0.055 | 200,846.0 | -0.33% |
| Apr 24, 2024 | $6.10 | $5.98 | $0.12 | 205,982.0 | -0.65% |
| Apr 23, 2024 | $6.14 | $6.03 | $0.11 | 237,295.0 | +1.49% |
| Apr 22, 2024 | $6.15 | $5.92 | $0.2308 | 380,345.0 | +0.84% |
| Apr 19, 2024 | $6.10 | $5.92 | $0.18 | 270,275.0 | +0.84% |
| Apr 18, 2024 | $6.00 | $5.91 | $0.095 | 286,787.0 | -0.34% |
| Apr 17, 2024 | $6.07 | $5.95 | $0.12 | 254,225.0 | -0.34% |
| Apr 16, 2024 | $5.98 | $5.85 | $0.13 | 230,351.0 | +0.34% |
| Apr 15, 2024 | $6.07 | $5.94 | $0.13 | 223,105.0 | -0.34% |
| Apr 12, 2024 | $6.15 | $5.96 | $0.185 | 344,085.0 | -2.45% |
| Apr 11, 2024 | $6.12 | $6.03 | $0.09 | 177,646.0 | +1.32% |
| Apr 10, 2024 | $6.16 | $5.92 | $0.2438 | 358,272.0 | +0.00% |
| Apr 09, 2024 | $6.20 | $6.03 | $0.17 | 359,755.0 | -2.58% |
| Apr 08, 2024 | $6.42 | $6.20 | $0.22 | 163,299.0 | -2.52% |
| Apr 05, 2024 | $6.42 | $6.30 | $0.1223 | 199,772.0 | -0.31% |
| Apr 04, 2024 | $6.48 | $6.37 | $0.11 | 243,632.0 | -1.39% |
| Apr 03, 2024 | $6.49 | $6.27 | $0.22 | 227,438.0 | +3.03% |
Overseas Shipholding Group, Inc. Stock (OSG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Overseas Shipholding Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Overseas Shipholding Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Overseas Shipholding Group, Inc. Stock (OSG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.40 | $6.07 | $0.33 | 1,190,630.0 | +4.93% |
| Apr, 2024 | $6.49 | $5.85 | $0.64 | 5,406,392.0 | -5.00% |
| Mar, 2024 | $6.40 | $5.82 | $0.58 | 7,255,589.0 | +5.26% |
| Feb, 2024 | $6.74 | $5.95 | $0.7812 | 7,581,633.0 | -0.33% |
| Jan, 2024 | $6.49 | $5.04 | $1.45 | 10,167,564.0 | +15.75% |
Overseas Shipholding Group, Inc. Stock (OSG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.50 | $4.63 | $0.87 | 11,365,119.0 | +8.66% |
| Nov, 2023 | $5.36 | $4.62 | $0.745 | 8,415,448.0 | -0.82% |
| Oct, 2023 | $4.98 | $4.22 | $0.76 | 6,055,752.0 | +11.39% |
| Sep, 2023 | $4.45 | $4.11 | $0.345 | 6,196,376.0 | -0.23% |
| Aug, 2023 | $4.42 | $3.95 | $0.47 | 6,168,082.0 | +7.58% |
| Jul, 2023 | $4.27 | $3.95 | $0.32 | 4,995,750.0 | -1.92% |
| Jun, 2023 | $4.51 | $3.67 | $0.845 | 17,515,410.0 | +14.56% |
| May, 2023 | $4.02 | $3.59 | $0.4272 | 8,395,496.0 | -5.21% |
| Apr, 2023 | $4.02 | $3.40 | $0.62 | 8,498,765.0 | -1.54% |
| Mar, 2023 | $3.94 | $3.32 | $0.6246 | 11,068,136.0 | +5.41% |
| Feb, 2023 | $3.94 | $3.16 | $0.785 | 7,358,039.0 | -0.80% |
| Jan, 2023 | $3.81 | $2.81 | $0.995 | 15,669,644.0 | +29.07% |
Overseas Shipholding Group, Inc. Stock (OSG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.06 | $2.65 | $0.41 | 5,304,388.0 | +0.70% |
| Nov, 2022 | $3.06 | $2.77 | $0.29 | 4,623,193.0 | -1.71% |
| Oct, 2022 | $3.11 | $2.74 | $0.37 | 5,495,632.0 | -1.68% |
| Sep, 2022 | $3.39 | $2.66 | $0.73 | 9,948,566.0 | -4.50% |
| Aug, 2022 | $3.12 | $2.36 | $0.7612 | 9,061,914.0 | +32.91% |
| Jul, 2022 | $2.37 | $1.90 | $0.4619 | 3,780,176.0 | +14.15% |
| Jun, 2022 | $2.45 | $1.99 | $0.46 | 4,438,388.0 | -4.21% |
| May, 2022 | $2.25 | $1.94 | $0.315 | 3,187,928.0 | +2.88% |
| Apr, 2022 | $2.44 | $2.00 | $0.44 | 5,644,298.0 | -0.48% |
| Mar, 2022 | $2.27 | $1.96 | $0.31 | 10,957,495.0 | +0.48% |
| Feb, 2022 | $2.12 | $1.73 | $0.3896 | 5,069,438.0 | +20.23% |
| Jan, 2022 | $1.99 | $1.70 | $0.29 | 2,914,809.0 | -7.98% |
0.52%
1.18%
Cap:
|
Volume (24h):