Overseas Shipholding Group Inc. historical prices

   Watch this stock

Historical chart

    8.99 
    7.38 
    5.76 
 Nov 29, 2013 Jun 3, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 3, 2014 5.80 7.05 5.57 6.85 2,572,673
Jun 2, 2014 6.48 6.50 5.60 5.70 1,171,606
May 30, 2014 6.75 6.75 6.38 6.45 1,128,214
May 29, 2014 6.44 6.85 6.40 6.75 1,848,410
May 28, 2014 5.60 6.50 5.60 6.40 1,268,677
May 27, 2014 5.70 5.85 5.35 5.60 826,108
May 23, 2014 5.30 5.95 5.22 5.88 163,107
May 22, 2014 5.70 5.72 5.16 5.28 1,005,827
May 21, 2014 6.36 6.36 5.67 5.69 1,288,129
May 20, 2014 7.24 7.29 6.00 6.25 937,821
May 19, 2014 8.25 8.25 7.10 7.25 467,460
May 16, 2014 8.30 8.40 8.15 8.15 104,328
May 15, 2014 8.33 8.49 8.10 8.20 122,574
May 14, 2014 8.10 8.75 8.05 8.40 725,745
May 13, 2014 8.00 8.15 8.00 8.11 279,929
May 12, 2014 7.53 8.11 7.50 8.05 800,727
May 9, 2014 7.40 7.55 7.40 7.54 97,715
May 8, 2014 7.20 7.42 7.20 7.40 632,566
May 7, 2014 7.28 7.40 7.15 7.30 415,530
May 6, 2014 7.20 7.61 7.20 7.40 926,133
May 5, 2014 6.25 7.35 5.95 7.19 1,289,059
May 2, 2014 6.00 6.30 5.95 6.25 90,659
May 1, 2014 5.68 5.95 5.61 5.95 103,625
Apr 30, 2014 5.70 5.70 5.56 5.70 7,971
Apr 29, 2014 5.72 5.73 5.68 5.72 130,563
Apr 28, 2014 5.66 5.73 5.56 5.68 28,784
Apr 25, 2014 5.48 6.05 5.48 5.72 653,624
Apr 24, 2014 5.75 5.75 4.70 5.49 410,378
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