Italia markets close in 5 minutes

Overseas Shipholding Group, Inc. (OSG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,28-0,04 (-0,55%)
In data: 11:24AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20246,326,346,276,286,2862.955
03 mag 2024------
02 mag 20246,156,406,106,386,38496.100
01 mag 20246,106,206,076,146,14208.300
30 apr 20246,046,115,986,086,08263.300
29 apr 20246,046,106,036,036,03160.200
26 apr 20246,056,096,036,036,03187.200
25 apr 20246,056,116,056,066,06208.800
24 apr 20246,106,105,986,086,08207.700
23 apr 20246,066,146,036,126,12237.700
22 apr 20245,986,155,926,036,03384.600
19 apr 20245,926,105,925,985,98274.000
18 apr 20245,976,015,915,935,93299.500
17 apr 20245,976,075,955,955,95256.100
16 apr 20245,945,985,855,975,97231.000
15 apr 20246,006,075,945,955,95223.100
12 apr 20246,136,155,975,975,97344.100
11 apr 20246,056,126,036,126,12177.600
10 apr 20246,006,165,926,046,04358.300
09 apr 20246,206,206,036,046,04361.900
08 apr 20246,386,426,206,206,20194.700
05 apr 20246,386,426,306,366,36199.800
04 apr 20246,486,486,376,386,38243.600
03 apr 20246,276,496,276,476,47227.400
02 apr 20246,286,346,156,286,28281.600
01 apr 20246,416,456,286,316,31162.300
28 mar 20246,286,406,266,406,40262.300
27 mar 20246,176,306,116,306,30258.800
27 mar 20240.06 Dividendo
26 mar 20246,366,406,216,216,15189.300
25 mar 20246,276,406,276,306,24319.700
22 mar 20246,266,326,206,296,23298.300
21 mar 20246,246,266,196,256,19400.400
20 mar 20245,996,225,976,196,13325.800
19 mar 20245,966,025,936,015,95431.600
18 mar 20246,116,135,975,975,91369.700
15 mar 20245,996,135,996,116,05975.600
14 mar 20246,036,085,976,055,99250.700
13 mar 20246,006,135,996,045,98335.500
12 mar 20246,196,196,006,015,95299.300
11 mar 20245,976,255,826,216,15572.300
08 mar 20246,156,205,896,025,96477.800
07 mar 20245,976,075,936,015,95340.300
06 mar 20246,106,115,966,015,95349.200
05 mar 20246,036,145,986,035,97288.400
04 mar 20246,156,196,056,066,00206.300
01 mar 20246,146,196,076,166,10309.100
29 feb 20246,056,166,026,086,02315.800
28 feb 20246,006,115,955,995,93364.800
27 feb 20246,256,286,086,086,02250.500
26 feb 20246,266,386,196,256,19284.700
23 feb 20246,266,286,156,266,20217.200
22 feb 20246,166,256,136,236,17328.300
21 feb 20246,116,176,036,166,10289.100
20 feb 20246,076,146,026,096,03498.300
16 feb 20246,316,376,116,126,06330.500
15 feb 20246,356,356,166,316,25457.500
14 feb 20246,406,496,336,366,30256.700
13 feb 20246,566,566,346,356,29438.400
12 feb 20246,466,746,416,616,55602.000
09 feb 20246,226,456,216,446,38572.900
08 feb 20246,186,206,106,186,12258.000
07 feb 20246,086,226,056,176,11361.800
06 feb 20246,136,226,086,116,05324.100
05 feb 20246,186,186,016,106,04442.400
02 feb 20246,216,236,066,136,07302.100
01 feb 20246,156,265,976,226,16687.300
31 gen 20246,146,286,086,106,04793.800
30 gen 20246,346,496,126,136,07507.700
29 gen 20246,106,435,976,436,37869.000
26 gen 20245,855,925,755,905,84265.900
25 gen 20245,685,845,685,835,77377.500
24 gen 20245,615,675,605,665,61220.900
23 gen 20245,745,745,555,575,52331.300
22 gen 20245,815,855,685,735,67383.500
19 gen 20245,825,835,685,795,73353.500
18 gen 20245,695,785,575,775,71547.100
17 gen 20245,645,805,605,655,60545.800
16 gen 20245,355,685,355,655,60982.300
12 gen 20245,175,345,175,315,26477.300
11 gen 20245,125,145,045,145,09305.800
10 gen 20245,205,215,095,155,10259.800
09 gen 20245,295,295,115,205,15343.900
08 gen 20245,465,465,175,325,27704.000
05 gen 20245,155,505,155,475,42734.900
04 gen 20245,145,355,135,185,13403.000
03 gen 20245,155,245,115,115,06318.700
02 gen 20245,275,315,075,125,07444.800
29 dic 20235,265,355,145,275,22533.900
28 dic 20235,425,435,245,245,19379.300
27 dic 20235,435,505,325,435,38382.500
26 dic 20235,175,505,145,435,381.044.200
22 dic 20235,145,355,025,325,271.653.500
21 dic 20235,125,265,085,165,11450.300
20 dic 20235,245,255,115,165,11453.100
20 dic 20230.06 Dividendo
19 dic 20235,045,275,035,265,15632.300
18 dic 20235,005,094,865,034,92529.000
15 dic 20234,774,894,714,854,751.040.200
14 dic 20234,844,904,694,784,68560.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...