ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Overseas Shipholding Group Inc (NY: OSG )

8.490 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 8.490 0 +0.00(+0.00%)
Jul 08, 2024 8.490 8.500 8.480 8.490 710,511 +0.00(+0.00%)
Jul 05, 2024 8.480 8.490 8.480 8.490 412,867 +0.00(+0.00%)
Jul 03, 2024 8.490 8.500 8.480 8.490 330,602 +0.00(+0.00%)
Jul 02, 2024 8.480 8.490 8.480 8.490 1,999,179 +0.01(+0.12%)
Jul 01, 2024 8.470 8.490 8.470 8.480 395,187 +0.00(+0.00%)
Jun 28, 2024 8.490 8.490 8.470 8.480 1,842,312 +0.01(+0.12%)
Jun 27, 2024 8.480 8.500 8.470 8.470 782,794 +0.00(+0.00%)
Jun 26, 2024 8.460 8.480 8.460 8.470 862,501 +0.01(+0.12%)
Jun 25, 2024 8.470 8.470 8.450 8.460 991,322 -0.01(-0.12%)
Jun 24, 2024 8.460 8.480 8.460 8.470 1,081,037 +0.00(+0.00%)
Jun 21, 2024 8.480 8.480 8.460 8.470 1,098,484 +0.01(+0.12%)
Jun 20, 2024 8.470 8.475 8.460 8.460 572,990 -0.01(-0.12%)
Jun 18, 2024 8.450 8.470 8.450 8.470 698,946 +0.02(+0.24%)
Jun 17, 2024 8.450 8.470 8.440 8.450 637,275 +0.00(+0.00%)
Jun 14, 2024 8.450 8.460 8.440 8.450 475,997 +0.01(+0.12%)
Jun 13, 2024 8.450 8.470 8.440 8.440 851,125 -0.01(-0.12%)
Jun 12, 2024 8.460 8.470 8.450 8.450 1,849,538 -0.01(-0.12%)
Jun 11, 2024 8.450 8.460 8.440 8.460 1,158,402 +0.01(+0.12%)
Jun 10, 2024 8.430 8.460 8.430 8.450 632,104 +0.02(+0.24%)
Jun 07, 2024 8.430 8.440 8.430 8.430 633,920 +0.00(+0.00%)
Jun 06, 2024 8.430 8.450 8.420 8.430 1,703,930 -0.01(-0.12%)
Jun 05, 2024 8.440 8.450 8.430 8.440 1,024,673 +0.02(+0.24%)
Jun 04, 2024 8.440 8.450 8.420 8.420 1,235,351 -0.02(-0.24%)
Jun 03, 2024 8.430 8.460 8.430 8.440 941,225 -0.01(-0.12%)
May 31, 2024 8.430 8.455 8.430 8.450 550,112 +0.02(+0.24%)
May 30, 2024 8.440 8.450 8.430 8.430 536,152 +0.01(+0.12%)
May 29, 2024 8.430 8.450 8.410 8.420 2,698,865 -0.01(-0.12%)
May 28, 2024 8.450 8.460 8.420 8.430 931,915 -0.02(-0.24%)
May 24, 2024 8.430 8.450 8.420 8.450 956,722 +0.02(+0.24%)
May 23, 2024 8.420 8.430 8.410 8.430 1,179,185 +0.02(+0.24%)
May 22, 2024 8.430 8.440 8.400 8.410 11,648,477 -0.04(-0.47%)
May 21, 2024 8.420 8.450 8.410 8.450 7,297,748 +0.03(+0.36%)
May 20, 2024 8.420 8.460 8.360 8.420 16,632,800 +1.56(+22.74%)
May 17, 2024 6.730 6.925 6.640 6.860 425,383 +0.16(+2.39%)
May 16, 2024 6.860 6.860 6.665 6.700 397,226 -0.19(-2.76%)
May 15, 2024 6.700 6.930 6.650 6.890 611,343 +0.20(+2.99%)
May 14, 2024 6.690 6.705 6.610 6.690 516,879 -0.03(-0.45%)
May 13, 2024 6.750 6.780 6.645 6.720 600,678 +0.00(+0.00%)
May 10, 2024 6.860 7.000 6.560 6.720 651,320 -0.14(-2.04%)
May 09, 2024 6.730 6.900 6.600 6.860 581,274 +0.23(+3.47%)
May 08, 2024 6.310 6.640 6.300 6.630 357,157 +0.33(+5.24%)
May 07, 2024 6.260 6.380 6.260 6.300 237,263 +0.02(+0.32%)
May 06, 2024 6.320 6.357 6.220 6.280 331,684 -0.04(-0.63%)
May 03, 2024 6.400 6.430 6.300 6.320 238,695 -0.06(-0.94%)
May 02, 2024 6.150 6.400 6.100 6.380 496,054 +0.24(+3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.