Overseas Shipholding Group Inc. historical prices

   Watch this stock

Historical chart

    8.99 
    6.54 
    4.10 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 6.02 6.12 5.70 5.72 942,133
Apr 22, 2014 6.14 6.16 6.00 6.02 439,824
Apr 21, 2014 6.30 6.30 6.14 6.14 118,605
Apr 17, 2014 6.46 6.46 6.30 6.30 15,658
Apr 16, 2014 6.30 6.49 6.30 6.45 70,269
Apr 15, 2014 6.55 6.55 6.26 6.26 137,049
Apr 14, 2014 6.55 6.64 6.55 6.55 84,278
Apr 11, 2014 6.46 6.66 6.45 6.58 1,119,120
Apr 10, 2014 6.48 6.94 6.41 6.50 134,815
Apr 9, 2014 6.16 6.70 6.15 6.50 534,760
Apr 8, 2014 6.05 6.33 6.05 6.15 739,548
Apr 7, 2014 6.13 6.13 6.05 6.08 463,891
Apr 4, 2014 6.13 6.16 6.11 6.15 85,942
Apr 3, 2014 6.01 6.15 6.01 6.13 36,297
Apr 2, 2014 5.90 6.45 5.80 6.02 355,802
Apr 1, 2014 5.35 5.79 5.24 5.79 1,157,368
Mar 31, 2014 5.35 5.40 5.23 5.23 201,508
Mar 28, 2014 5.25 5.50 5.20 5.40 585,567
Mar 27, 2014 5.40 5.40 5.19 5.19 39,559
Mar 26, 2014 5.39 5.40 5.35 5.40 62,645
Mar 25, 2014 5.40 5.42 5.38 5.40 270,967
Mar 24, 2014 5.62 5.62 5.35 5.39 200,064
Mar 21, 2014 5.65 5.70 5.60 5.63 564,371
Mar 20, 2014 5.40 5.80 5.35 5.70 187,969
Mar 19, 2014 5.70 5.70 5.22 5.35 159,533
Mar 18, 2014 6.20 6.20 5.70 5.70 115,332
Mar 17, 2014 6.11 6.25 6.10 6.20 24,798
Mar 14, 2014 5.88 6.15 5.80 6.10 130,415
Mar 13, 2014 5.85 5.95 5.80 5.81 88,906
Mar 12, 2014 5.46 5.90 5.46 5.90 73,211