Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.72 | -0.14 | -2.04% | 6.86 | 7.00 | 6.56 | 651,320 |
| May 09 2024 | 6.86 | 0.23 | 3.47% | 6.73 | 6.90 | 6.60 | 581,274 |
| May 08 2024 | 6.63 | 0.33 | 5.24% | 6.31 | 6.64 | 6.30 | 357,101 |
| May 07 2024 | 6.30 | 0.02 | 0.32% | 6.26 | 6.38 | 6.26 | 237,263 |
| May 06 2024 | 6.28 | -0.04 | -0.63% | 6.32 | 6.3572 | 6.22 | 331,684 |
| May 03 2024 | 6.32 | -0.06 | -0.94% | 6.40 | 6.43 | 6.30 | 238,695 |
| May 02 2024 | 6.38 | 0.24 | 3.91% | 6.15 | 6.40 | 6.10 | 496,054 |
| May 01 2024 | 6.14 | 0.06 | 0.99% | 6.10 | 6.20 | 6.07 | 208,311 |
| Apr 30 2024 | 6.08 | 0.05 | 0.83% | 6.04 | 6.11 | 5.98 | 263,252 |
| Apr 29 2024 | 6.03 | 0.00 | 0.00% | 6.04 | 6.10 | 6.03 | 160,209 |
| Apr 26 2024 | 6.03 | -0.03 | -0.50% | 6.08 | 6.085 | 6.03 | 187,156 |
| Apr 25 2024 | 6.06 | -0.02 | -0.33% | 6.06 | 6.105 | 6.05 | 204,600 |
| Apr 24 2024 | 6.08 | -0.04 | -0.65% | 6.10 | 6.10 | 5.98 | 207,705 |
| Apr 23 2024 | 6.12 | 0.09 | 1.49% | 6.09 | 6.14 | 6.03 | 237,719 |
| Apr 22 2024 | 6.03 | 0.05 | 0.84% | 5.98 | 6.15 | 5.9192 | 383,582 |
| Apr 19 2024 | 5.98 | 0.05 | 0.84% | 5.92 | 6.10 | 5.92 | 274,040 |
| Apr 18 2024 | 5.93 | -0.02 | -0.34% | 5.97 | 6.005 | 5.91 | 299,510 |
| Apr 17 2024 | 5.95 | -0.02 | -0.34% | 5.97 | 6.07 | 5.95 | 256,057 |
| Apr 16 2024 | 5.97 | 0.02 | 0.34% | 5.91 | 5.98 | 5.90 | 193,277 |
| Apr 15 2024 | 5.95 | -0.02 | -0.34% | 6.00 | 6.07 | 5.94 | 223,155 |
| Apr 12 2024 | 5.97 | -0.15 | -2.45% | 6.13 | 6.15 | 5.965 | 344,085 |
| Apr 11 2024 | 6.12 | 0.08 | 1.32% | 6.05 | 6.12 | 6.03 | 177,646 |
| Apr 10 2024 | 6.04 | 0.00 | 0.00% | 6.06 | 6.162 | 5.995 | 306,224 |
| Apr 09 2024 | 6.04 | -0.16 | -2.58% | 6.20 | 6.20 | 6.03 | 361,911 |
| Apr 08 2024 | 6.20 | -0.16 | -2.52% | 6.38 | 6.42 | 6.20 | 194,655 |
| Apr 05 2024 | 6.36 | -0.02 | -0.31% | 6.38 | 6.4223 | 6.30 | 198,176 |
| Apr 04 2024 | 6.38 | -0.09 | -1.39% | 6.48 | 6.48 | 6.37 | 243,632 |
| Apr 03 2024 | 6.47 | 0.19 | 3.03% | 6.27 | 6.49 | 6.27 | 227,438 |
| Apr 02 2024 | 6.28 | -0.03 | -0.48% | 6.20 | 6.34 | 6.15 | 257,858 |
| Apr 01 2024 | 6.31 | -0.09 | -1.41% | 6.41 | 6.45 | 6.285 | 162,276 |
| Mar 28 2024 | 6.40 | 0.10 | 1.59% | 6.28 | 6.40 | 6.2601 | 262,276 |
| Mar 27 2024 | 6.30 | 0.09 | 1.45% | 6.17 | 6.30 | 6.11 | 258,750 |
| Mar 26 2024 | 6.21 | -0.09 | -1.43% | 6.36 | 6.40 | 6.21 | 189,335 |
| Mar 25 2024 | 6.30 | 0.01 | 0.16% | 6.27 | 6.40 | 6.27 | 319,706 |
| Mar 22 2024 | 6.29 | 0.04 | 0.64% | 6.26 | 6.32 | 6.20 | 298,307 |
| Mar 21 2024 | 6.25 | 0.06 | 0.97% | 6.24 | 6.26 | 6.19 | 400,436 |
| Mar 20 2024 | 6.19 | 0.18 | 3.00% | 5.99 | 6.215 | 5.975 | 325,830 |
| Mar 19 2024 | 6.01 | 0.04 | 0.67% | 5.96 | 6.02 | 5.93 | 431,557 |
| Mar 18 2024 | 5.97 | -0.14 | -2.29% | 6.11 | 6.13 | 5.97 | 369,652 |
| Mar 15 2024 | 6.11 | 0.06 | 0.99% | 5.99 | 6.13 | 5.99 | 965,210 |
| Mar 14 2024 | 6.05 | 0.01 | 0.17% | 6.03 | 6.08 | 5.965 | 250,744 |
| Mar 13 2024 | 6.04 | 0.03 | 0.50% | 6.00 | 6.129 | 5.985 | 335,530 |
| Mar 12 2024 | 6.01 | -0.20 | -3.22% | 6.19 | 6.19 | 6.00 | 299,327 |
| Mar 11 2024 | 6.21 | 0.19 | 3.16% | 5.97 | 6.25 | 5.82 | 572,342 |
| Mar 08 2024 | 6.02 | 0.01 | 0.17% | 6.15 | 6.205 | 5.89 | 477,798 |
| Mar 07 2024 | 6.01 | 0.00 | 0.00% | 5.97 | 6.075 | 5.935 | 340,294 |
| Mar 06 2024 | 6.01 | -0.02 | -0.33% | 6.10 | 6.11 | 5.96 | 349,225 |
| Mar 05 2024 | 6.03 | -0.03 | -0.50% | 6.03 | 6.14 | 5.98 | 288,433 |
| Mar 04 2024 | 6.06 | -0.10 | -1.62% | 6.15 | 6.19 | 6.045 | 206,305 |
| Mar 01 2024 | 6.16 | 0.08 | 1.32% | 6.14 | 6.19 | 6.07 | 309,061 |
| Feb 29 2024 | 6.08 | 0.09 | 1.50% | 6.05 | 6.16 | 6.0201 | 315,810 |
| Feb 28 2024 | 5.99 | -0.09 | -1.48% | 6.00 | 6.105 | 5.9538 | 364,807 |
| Feb 27 2024 | 6.08 | -0.17 | -2.72% | 6.25 | 6.28 | 6.08 | 250,455 |
| Feb 26 2024 | 6.25 | -0.01 | -0.16% | 6.26 | 6.375 | 6.192 | 284,793 |
| Feb 23 2024 | 6.26 | 0.03 | 0.48% | 6.26 | 6.28 | 6.15 | 217,201 |
| Feb 22 2024 | 6.23 | 0.07 | 1.14% | 6.16 | 6.25 | 6.13 | 328,288 |
| Feb 21 2024 | 6.16 | 0.07 | 1.15% | 6.11 | 6.17 | 6.025 | 289,136 |
| Feb 20 2024 | 6.09 | -0.03 | -0.49% | 6.07 | 6.14 | 6.0201 | 498,273 |
| Feb 16 2024 | 6.12 | -0.19 | -3.01% | 6.31 | 6.37 | 6.11 | 330,486 |
| Feb 15 2024 | 6.31 | -0.05 | -0.79% | 6.35 | 6.35 | 6.16 | 457,574 |
| Feb 14 2024 | 6.36 | 0.01 | 0.16% | 6.40 | 6.49 | 6.33 | 256,693 |
| Feb 13 2024 | 6.35 | -0.26 | -3.93% | 6.51 | 6.52 | 6.345 | 417,622 |
| Feb 12 2024 | 6.61 | 0.17 | 2.64% | 6.46 | 6.735 | 6.41 | 601,953 |
