Overseas Shipholding Group Inc. Class A Common Stockのデータ

Overseas Shipholding Group Inc. Class A Common Stockの基本情報

名前 Overseas Shipholding Group Inc. Class A Common Stock
ティッカー OSG
国 United States
上場年 2015.0
セクター Transportation

Overseas Shipholding Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.17 2.05 2.16 2.09 1118800.0 2.09
2021-02-12 2.14 2.06 2.11 2.12 531900.0 2.12
2021-02-11 2.16 2.08 2.15 2.09 523600.0 2.09
2021-02-10 2.28 2.09 2.28 2.09 536000.0 2.09
2021-02-09 2.26 2.18 2.21 2.23 314500.0 2.23
2021-02-08 2.28 2.2 2.23 2.22 380200.0 2.22
2021-02-05 2.25 2.11 2.16 2.22 266400.0 2.22
2021-02-04 2.17 2.1 2.12 2.13 221100.0 2.13
2021-02-03 2.17 2.08 2.1 2.12 236400.0 2.12
2021-02-02 2.12 2.06 2.09 2.1 254600.0 2.1
2021-02-01 2.11 2.04 2.08 2.1 252400.0 2.1
2021-01-29 2.22 2.05 2.13 2.07 639300.0 2.07
2021-01-28 2.09 2.05 2.09 2.07 252600.0 2.07
2021-01-27 2.1 2.04 2.1 2.07 408800.0 2.07
2021-01-26 2.15 2.11 2.15 2.13 181600.0 2.13
2021-01-25 2.19 2.1 2.15 2.13 297100.0 2.13
2021-01-22 2.17 2.1 2.11 2.16 336300.0 2.16
2021-01-21 2.17 2.11 2.16 2.14 252400.0 2.14
2021-01-20 2.25 2.17 2.24 2.18 225700.0 2.18
2021-01-19 2.26 2.16 2.25 2.23 354800.0 2.23
2021-01-15 2.25 2.19 2.24 2.22 169000.0 2.22
2021-01-14 2.31 2.13 2.15 2.27 390600.0 2.27
2021-01-13 2.28 2.14 2.26 2.15 348500.0 2.15
2021-01-12 2.36 2.21 2.26 2.22 333500.0 2.22
2021-01-11 2.29 2.15 2.16 2.27 553900.0 2.27
2021-01-08 2.19 2.12 2.16 2.13 307500.0 2.13
2021-01-07 2.19 2.11 2.11 2.14 497200.0 2.14
2021-01-06 2.21 2.11 2.16 2.11 271900.0 2.11
2021-01-05 2.17 2.09 2.09 2.11 236900.0 2.11
2021-01-04 2.19 2.09 2.16 2.09 414800.0 2.09
2020-12-31 2.2 2.13 2.2 2.14 338600.0 2.14
2020-12-30 2.26 2.15 2.19 2.17 157700.0 2.17
2020-12-29 2.22 2.15 2.18 2.18 96300.0 2.18
2020-12-28 2.35 2.14 2.24 2.17 259200.0 2.17
2020-12-24 2.25 2.06 2.06 2.25 150800.0 2.25
2020-12-23 2.11 2.04 2.06 2.07 214600.0 2.07
2020-12-22 2.1 2.02 2.05 2.03 400300.0 2.03
2020-12-21 2.11 2.04 2.05 2.05 599900.0 2.05
2020-12-18 2.2 2.04 2.04 2.14 1051800.0 2.14
2020-12-17 2.13 2.06 2.13 2.07 375800.0 2.07
2020-12-16 2.24 2.05 2.23 2.11 248400.0 2.11
2020-12-15 2.25 2.12 2.14 2.22 149400.0 2.22
2020-12-14 2.21 2.1 2.21 2.12 137300.0 2.12
2020-12-11 2.27 2.15 2.26 2.21 83200.0 2.21
2020-12-10 2.33 2.17 2.19 2.27 220100.0 2.27
2020-12-09 2.25 2.15 2.19 2.17 148600.0 2.17
2020-12-08 2.19 2.05 2.05 2.17 194100.0 2.17
2020-12-07 2.15 2.05 2.09 2.1 133000.0 2.1
2020-12-04 2.1 2.03 2.05 2.08 112800.0 2.08
2020-12-03 2.07 2.03 2.06 2.03 84600.0 2.03
2020-12-02 2.09 1.99 1.99 2.05 97700.0 2.05
2020-12-01 2.1 2.0 2.04 2.0 140200.0 2.0
2020-11-30 2.24 2.0 2.16 2.0 158500.0 2.0
2020-11-27 2.21 2.15 2.2 2.16 56700.0 2.16
2020-11-25 2.29 2.19 2.24 2.22 93300.0 2.22
2020-11-24 2.3 2.22 2.24 2.26 239700.0 2.26
2020-11-23 2.21 2.07 2.11 2.18 180000.0 2.18
2020-11-20 2.1 2.02 2.02 2.09 162400.0 2.09
2020-11-19 2.09 2.04 2.09 2.08 68600.0 2.08
2020-11-18 2.15 2.1 2.15 2.1 129200.0 2.1
2020-11-17 2.15 2.05 2.07 2.14 100100.0 2.14
2020-11-16 2.14 2.07 2.1 2.09 183600.0 2.09
2020-11-13 2.08 2.0 2.0 2.07 105300.0 2.07
2020-11-12 2.05 1.95 2.03 2.0 249900.0 2.0
2020-11-11 2.07 2.0 2.04 2.05 140600.0 2.05
2020-11-10 2.07 2.01 2.01 2.03 227000.0 2.03
2020-11-09 2.11 1.95 2.05 1.96 388700.0 1.96
2020-11-06 1.93 1.85 1.92 1.86 211400.0 1.86
2020-11-05 1.94 1.9 1.91 1.91 162400.0 1.91
2020-11-04 1.93 1.88 1.9 1.92 86300.0 1.92
2020-11-03 1.98 1.91 1.94 1.92 111700.0 1.92
2020-11-02 1.94 1.89 1.93 1.9 192700.0 1.9
2020-10-30 1.93 1.86 1.9 1.91 324300.0 1.91
2020-10-29 1.94 1.82 1.92 1.9 261900.0 1.9
2020-10-28 2.01 1.91 2.0 1.93 278700.0 1.93
2020-10-27 2.06 1.99 2.03 2.02 187900.0 2.02
2020-10-26 2.08 2.04 2.06 2.05 122800.0 2.05
2020-10-23 2.12 2.05 2.1 2.08 166100.0 2.08
2020-10-22 2.09 2.05 2.07 2.09 133000.0 2.09
2020-10-21 2.06 2.02 2.06 2.06 139900.0 2.06
2020-10-20 2.07 2.03 2.07 2.06 146000.0 2.06
2020-10-19 2.1 2.05 2.1 2.06 191800.0 2.06
2020-10-16 2.11 2.07 2.09 2.1 144000.0 2.1
2020-10-15 2.13 2.03 2.05 2.12 170900.0 2.12
2020-10-14 2.11 2.06 2.09 2.08 121800.0 2.08
2020-10-13 2.12 2.07 2.12 2.09 118300.0 2.09
2020-10-12 2.18 2.08 2.13 2.13 135300.0 2.13
2020-10-09 2.24 2.14 2.22 2.14 112400.0 2.14
2020-10-08 2.23 2.11 2.12 2.2 135400.0 2.2
2020-10-07 2.13 2.07 2.12 2.11 164300.0 2.11
2020-10-06 2.23 2.1 2.23 2.1 123900.0 2.1
2020-10-05 2.26 2.14 2.17 2.15 199700.0 2.15
2020-10-02 2.15 2.04 2.08 2.14 110500.0 2.14
2020-10-01 2.14 2.02 2.14 2.1 220400.0 2.1
2020-09-30 2.24 2.13 2.19 2.14 391300.0 2.14
2020-09-29 2.19 2.09 2.19 2.11 125900.0 2.11
2020-09-28 2.13 2.02 2.02 2.11 207700.0 2.11
2020-09-25 2.08 2.0 2.03 2.03 194200.0 2.03
2020-09-24 2.1 1.99 2.1 2.04 229800.0 2.04
2020-09-23 2.12 2.06 2.12 2.09 222900.0 2.09
2020-09-22 2.16 2.09 2.13 2.13 162200.0 2.13
2020-09-21 2.21 2.13 2.2 2.14 294700.0 2.14
2020-09-18 2.27 2.15 2.27 2.24 332300.0 2.24
2020-09-17 2.28 2.21 2.26 2.24 91700.0 2.24
2020-09-16 2.3 2.24 2.26 2.28 192500.0 2.28
2020-09-15 2.25 2.16 2.19 2.22 150900.0 2.22
2020-09-14 2.19 2.11 2.14 2.18 157500.0 2.18
2020-09-11 2.19 2.1 2.16 2.14 98800.0 2.14
2020-09-10 2.18 2.1 2.12 2.16 173300.0 2.16
2020-09-09 2.18 2.1 2.17 2.1 133900.0 2.1
2020-09-08 2.23 2.06 2.08 2.16 224900.0 2.16
2020-09-04 2.12 2.04 2.1 2.12 161300.0 2.12
2020-09-03 2.11 2.04 2.09 2.06 262100.0 2.06
2020-09-02 2.17 2.08 2.17 2.09 406100.0 2.09
2020-09-01 2.17 2.09 2.1 2.17 140200.0 2.17
2020-08-31 2.18 2.11 2.15 2.11 212200.0 2.11
2020-08-28 2.19 2.12 2.13 2.17 82000.0 2.17
2020-08-27 2.18 2.12 2.18 2.15 244200.0 2.15
2020-08-26 2.24 2.17 2.22 2.17 221300.0 2.17
2020-08-25 2.29 2.2 2.28 2.22 132700.0 2.22
2020-08-24 2.27 2.19 2.25 2.26 174000.0 2.26
2020-08-21 2.24 2.16 2.18 2.23 278100.0 2.23
2020-08-20 2.26 2.21 2.22 2.22 155200.0 2.22
2020-08-19 2.3 2.2 2.21 2.3 229000.0 2.3
2020-08-18 2.32 2.22 2.3 2.24 134200.0 2.24
2020-08-17 2.35 2.28 2.35 2.29 174100.0 2.29
2020-08-14 2.35 2.28 2.32 2.35 242200.0 2.35
2020-08-13 2.37 2.29 2.33 2.33 232200.0 2.33
2020-08-12 2.42 2.33 2.4 2.34 267900.0 2.34
2020-08-11 2.47 2.36 2.38 2.37 370900.0 2.37
2020-08-10 2.35 2.19 2.2 2.33 490300.0 2.33
2020-08-07 2.4 2.16 2.25 2.19 630100.0 2.19
2020-08-06 2.3 2.25 2.29 2.25 173700.0 2.25
2020-08-05 2.35 2.25 2.35 2.28 183700.0 2.28
2020-08-04 2.34 2.25 2.25 2.3 168800.0 2.3
2020-08-03 2.34 2.28 2.32 2.29 239600.0 2.29
2020-07-31 2.43 2.26 2.41 2.31 325900.0 2.31
2020-07-30 2.43 2.37 2.41 2.41 331200.0 2.41
2020-07-29 2.5 2.36 2.39 2.47 331800.0 2.47
2020-07-28 2.41 2.34 2.36 2.37 210500.0 2.37
2020-07-27 2.49 2.32 2.4 2.41 635400.0 2.41
2020-07-24 2.32 2.22 2.29 2.27 331100.0 2.27
2020-07-23 2.27 2.15 2.2 2.27 500800.0 2.27
2020-07-22 2.22 2.01 2.07 2.2 517200.0 2.2
2020-07-21 2.16 2.03 2.09 2.07 180000.0 2.07
2020-07-20 2.11 2.03 2.11 2.06 155100.0 2.06
2020-07-17 2.17 2.07 2.11 2.08 147900.0 2.08
2020-07-16 2.18 2.07 2.18 2.1 271800.0 2.1
2020-07-15 2.22 2.13 2.15 2.18 297500.0 2.18
2020-07-14 2.27 2.01 2.04 2.12 535800.0 2.12
2020-07-13 2.04 1.99 2.01 2.0 205800.0 2.0
2020-07-10 2.07 2.01 2.01 2.02 306900.0 2.02
2020-07-09 2.05 1.99 2.05 2.0 562600.0 2.0
2020-07-08 2.12 1.97 2.04 2.04 565700.0 2.04
2020-07-07 1.96 1.9 1.96 1.95 324800.0 1.95
2020-07-06 1.96 1.81 1.83 1.95 532500.0 1.95
2020-07-02 1.88 1.76 1.84 1.77 356300.0 1.77
2020-07-01 1.89 1.82 1.86 1.82 296800.0 1.82
2020-06-30 1.93 1.84 1.86 1.86 446200.0 1.86
2020-06-29 1.93 1.81 1.86 1.9 422200.0 1.9
2020-06-26 1.94 1.73 1.92 1.76 1318100.0 1.76
2020-06-25 1.96 1.86 1.92 1.93 574900.0 1.93
2020-06-24 1.99 1.88 1.99 1.94 1120700.0 1.94
2020-06-23 2.06 2.0 2.03 2.0 232300.0 2.0
2020-06-22 2.05 1.97 2.02 2.03 539900.0 2.03
2020-06-19 2.1 2.01 2.09 2.02 519600.0 2.02
2020-06-18 2.11 2.03 2.03 2.07 200200.0 2.07
2020-06-17 2.09 2.01 2.08 2.01 343200.0 2.01
2020-06-16 2.25 2.09 2.24 2.09 307800.0 2.09
2020-06-15 2.18 2.06 2.1 2.16 303400.0 2.16
2020-06-12 2.3 2.12 2.3 2.19 221800.0 2.19
2020-06-11 2.41 2.19 2.35 2.2 492300.0 2.2
2020-06-10 2.55 2.42 2.49 2.5 216700.0 2.5
2020-06-09 2.58 2.31 2.42 2.52 314200.0 2.52
2020-06-08 2.59 2.32 2.35 2.49 598500.0 2.49
2020-06-05 2.38 2.24 2.27 2.3 356700.0 2.3
2020-06-04 2.21 2.12 2.15 2.2 268800.0 2.2
2020-06-03 2.24 2.1 2.1 2.14 197300.0 2.14
2020-06-02 2.18 2.08 2.18 2.09 159200.0 2.09
2020-06-01 2.22 2.14 2.22 2.14 205900.0 2.14
2020-05-29 2.24 2.15 2.17 2.21 201900.0 2.21
2020-05-28 2.35 2.2 2.32 2.22 374300.0 2.22
2020-05-27 2.33 2.18 2.32 2.26 309500.0 2.26
2020-05-26 2.32 2.13 2.32 2.25 343600.0 2.25
2020-05-22 2.24 2.04 2.05 2.24 432300.0 2.24
2020-05-21 2.08 1.97 2.0 2.02 478000.0 2.02
2020-05-20 2.07 1.97 2.01 2.01 272400.0 2.01
2020-05-19 2.04 1.93 1.99 1.94 256000.0 1.94
2020-05-18 2.05 1.9 1.97 1.98 434400.0 1.98
2020-05-15 2.09 1.95 2.02 1.95 271300.0 1.95
2020-05-14 2.0 1.86 2.0 1.98 637600.0 1.98
2020-05-13 2.06 1.97 2.05 2.02 325300.0 2.02
2020-05-12 2.31 2.05 2.29 2.07 519600.0 2.07
2020-05-11 2.47 2.24 2.47 2.28 545600.0 2.28
2020-05-08 2.75 2.39 2.53 2.47 1471200.0 2.47
2020-05-07 2.38 2.24 2.26 2.38 289600.0 2.38
2020-05-06 2.33 2.21 2.28 2.26 416700.0 2.26
2020-05-05 2.44 2.25 2.38 2.28 325600.0 2.28
2020-05-04 2.44 2.31 2.33 2.35 258800.0 2.35
2020-05-01 2.47 2.25 2.43 2.42 371300.0 2.42
2020-04-30 2.58 2.46 2.58 2.5 334500.0 2.5
2020-04-29 2.8 2.54 2.59 2.61 705700.0 2.61
2020-04-28 2.75 2.49 2.68 2.65 900900.0 2.65
2020-04-27 2.64 2.45 2.49 2.47 658100.0 2.47
2020-04-24 2.54 2.42 2.51 2.42 217500.0 2.42
2020-04-23 2.81 2.44 2.8 2.55 511900.0 2.55
2020-04-22 2.59 2.46 2.53 2.59 416800.0 2.59
2020-04-21 2.75 2.37 2.64 2.43 651000.0 2.43
2020-04-20 2.57 2.31 2.32 2.45 888600.0 2.45
2020-04-17 2.43 2.25 2.25 2.39 207400.0 2.39
2020-04-16 2.39 2.22 2.34 2.3 431500.0 2.3
2020-04-15 2.42 2.21 2.38 2.32 373300.0 2.32
2020-04-14 2.47 2.16 2.26 2.36 708300.0 2.36
2020-04-13 2.23 2.04 2.18 2.22 497600.0 2.22
2020-04-09 2.27 2.14 2.25 2.19 319700.0 2.19
2020-04-08 2.25 2.08 2.18 2.19 307400.0 2.19
2020-04-07 2.26 2.08 2.2 2.14 485000.0 2.14
2020-04-06 2.23 2.1 2.2 2.2 845900.0 2.2
2020-04-03 2.19 2.0 2.14 2.08 281400.0 2.08
2020-04-02 2.32 2.1 2.15 2.16 545600.0 2.16
2020-04-01 2.32 2.11 2.16 2.23 380100.0 2.23
2020-03-31 2.33 2.1 2.32 2.27 539900.0 2.27
2020-03-30 2.37 2.09 2.18 2.34 585200.0 2.34
2020-03-27 2.31 2.08 2.15 2.09 383600.0 2.09
2020-03-26 2.37 2.11 2.24 2.31 506900.0 2.31
2020-03-25 2.27 1.97 2.09 2.2 521300.0 2.2
2020-03-24 2.08 1.84 1.84 2.08 409300.0 2.08
2020-03-23 2.06 1.77 2.06 1.87 642900.0 1.87
2020-03-20 2.07 1.82 1.94 1.99 638800.0 1.99
2020-03-19 2.03 1.83 1.88 1.91 435100.0 1.91
2020-03-18 1.94 1.73 1.9 1.89 503000.0 1.89
2020-03-17 2.06 1.82 1.94 2.01 516400.0 2.01
2020-03-16 2.29 1.91 2.23 1.92 630400.0 1.92
2020-03-13 2.42 2.05 2.07 2.42 1048100.0 2.42
2020-03-12 1.98 1.81 1.96 1.9 516300.0 1.9
2020-03-11 2.22 2.0 2.15 2.06 384500.0 2.06
2020-03-10 2.27 1.81 2.2 2.25 812600.0 2.25
2020-03-09 2.18 1.9 1.96 2.1 382900.0 2.1
2020-03-06 2.44 2.23 2.36 2.33 685500.0 2.33
2020-03-05 2.55 1.92 1.98 2.51 2350100.0 2.51
2020-03-04 2.0 1.86 1.89 1.95 377400.0 1.95
2020-03-03 1.96 1.79 1.81 1.89 492700.0 1.89
2020-03-02 1.84 1.68 1.74 1.83 287500.0 1.83
2020-02-28 1.76 1.61 1.7 1.72 535100.0 1.72
2020-02-27 1.82 1.63 1.73 1.74 420300.0 1.74
2020-02-26 1.81 1.74 1.76 1.74 209900.0 1.74
2020-02-25 1.91 1.76 1.86 1.76 335800.0 1.76
2020-02-24 1.93 1.82 1.93 1.84 248000.0 1.84
2020-02-21 2.05 1.97 2.05 1.99 204100.0 1.99
2020-02-20 2.03 1.98 2.01 2.02 93000.0 2.02
2020-02-19 2.12 2.0 2.1 2.02 226400.0 2.02
2020-02-18 2.12 2.03 2.07 2.06 230600.0 2.06