Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Overseas Shipholding Group Inc
(NY:
OSG
)
8.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
6.081
6.224
6.022
6.041
801,510
-0.03(-0.49%)
Jan 30, 2024
6.279
6.428
6.061
6.071
512,708
-0.30(-4.67%)
Jan 29, 2024
6.041
6.368
5.912
6.368
877,427
+0.52(+8.98%)
Jan 26, 2024
5.793
5.863
5.695
5.843
268,529
+0.07(+1.20%)
Jan 25, 2024
5.625
5.789
5.625
5.774
381,232
+0.17(+3.00%)
Jan 24, 2024
5.556
5.615
5.546
5.605
223,089
+0.09(+1.62%)
Jan 23, 2024
5.685
5.685
5.496
5.516
334,577
-0.16(-2.79%)
Jan 22, 2024
5.754
5.793
5.625
5.675
387,218
-0.06(-1.04%)
Jan 19, 2024
5.764
5.774
5.630
5.734
356,914
+0.02(+0.35%)
Jan 18, 2024
5.635
5.724
5.521
5.714
552,420
+0.12(+2.12%)
Jan 17, 2024
5.586
5.749
5.546
5.595
551,110
+0.00(+0.00%)
Jan 16, 2024
5.298
5.625
5.318
5.595
991,861
+0.34(+6.40%)
Jan 12, 2024
5.120
5.288
5.120
5.259
481,907
+0.17(+3.31%)
Jan 11, 2024
5.071
5.096
4.991
5.090
308,785
-0.01(-0.19%)
Jan 10, 2024
5.150
5.160
5.041
5.100
262,313
-0.05(-0.96%)
Jan 09, 2024
5.239
5.239
5.066
5.150
347,244
-0.12(-2.26%)
Jan 08, 2024
5.407
5.407
5.120
5.269
711,025
-0.15(-2.74%)
Jan 05, 2024
5.100
5.447
5.100
5.417
742,029
+0.29(+5.60%)
Jan 04, 2024
5.090
5.298
5.080
5.130
406,976
+0.07(+1.37%)
Jan 03, 2024
5.100
5.194
5.061
5.061
321,839
-0.01(-0.20%)
Jan 02, 2024
5.219
5.259
5.021
5.071
449,146
-0.15(-2.85%)
Dec 29, 2023
5.209
5.298
5.090
5.219
539,116
+0.03(+0.57%)
Dec 28, 2023
5.368
5.382
5.189
5.189
382,984
-0.19(-3.50%)
Dec 27, 2023
5.378
5.447
5.269
5.378
386,227
+0.00(+0.00%)
Dec 26, 2023
5.120
5.447
5.091
5.378
1,054,370
+0.11(+2.07%)
Dec 22, 2023
5.090
5.298
4.971
5.269
1,669,851
+0.16(+3.10%)
Dec 21, 2023
5.071
5.209
5.031
5.110
454,669
+0.00(+0.00%)
Dec 20, 2023
5.189
5.199
5.061
5.110
457,567
-0.04(-0.77%)
Dec 19, 2023
4.934
5.160
4.925
5.150
645,839
+0.23(+4.57%)
Dec 18, 2023
4.895
4.983
4.753
4.925
540,349
+0.18(+3.71%)
Dec 15, 2023
4.670
4.788
4.611
4.748
1,062,530
+0.07(+1.46%)
Dec 14, 2023
4.739
4.797
4.592
4.680
572,393
-0.04(-0.83%)
Dec 13, 2023
4.611
4.729
4.562
4.719
529,662
+0.10(+2.12%)
Dec 12, 2023
4.650
4.660
4.533
4.621
356,129
-0.02(-0.42%)
Dec 11, 2023
4.748
4.778
4.597
4.641
348,554
-0.13(-2.67%)
Dec 08, 2023
4.788
4.856
4.724
4.768
355,900
-0.04(-0.81%)
Dec 07, 2023
4.846
4.885
4.729
4.807
414,032
-0.01(-0.20%)
Dec 06, 2023
4.768
5.091
4.768
4.817
754,467
+0.13(+2.71%)
Dec 05, 2023
4.670
4.739
4.601
4.690
385,055
+0.01(+0.21%)
Dec 04, 2023
4.788
4.836
4.675
4.680
414,802
-0.12(-2.45%)
Dec 01, 2023
4.729
4.827
4.724
4.797
227,839
+0.05(+1.03%)
Nov 30, 2023
4.807
4.876
4.729
4.748
206,710
-0.08(-1.62%)
Nov 29, 2023
4.807
4.866
4.733
4.827
323,383
+0.03(+0.61%)
Nov 28, 2023
5.013
5.018
4.797
4.797
316,070
-0.19(-3.73%)
Nov 27, 2023
4.993
5.003
4.934
4.983
224,593
-0.01(-0.20%)
Nov 24, 2023
4.934
5.062
4.934
4.993
177,253
+0.09(+1.80%)
Nov 22, 2023
4.905
4.915
4.836
4.905
164,917
-0.04(-0.79%)
Nov 21, 2023
4.817
4.954
4.807
4.944
293,241
+0.13(+2.64%)
Nov 20, 2023
4.778
4.871
4.719
4.817
585,368
+0.02(+0.41%)
Nov 17, 2023
4.817
4.934
4.788
4.797
358,996
-0.03(-0.61%)
Nov 16, 2023
4.856
4.929
4.817
4.827
521,590
-0.01(-0.20%)
Nov 15, 2023
4.993
4.998
4.748
4.836
1,132,603
-0.16(-3.14%)
Nov 14, 2023
5.238
5.248
4.964
4.993
784,480
-0.16(-3.04%)
Nov 13, 2023
4.944
5.160
4.895
5.150
551,194
+0.23(+4.57%)
Nov 10, 2023
4.748
4.954
4.748
4.925
410,042
+0.18(+3.71%)
Nov 09, 2023
4.690
4.846
4.690
4.748
285,899
+0.07(+1.46%)
Nov 08, 2023
4.680
4.699
4.621
4.680
297,510
-0.02(-0.42%)
Nov 07, 2023
4.699
4.797
4.641
4.699
314,768
-0.02(-0.41%)
Nov 06, 2023
4.768
4.768
4.518
4.719
710,637
-0.05(-1.03%)
Nov 03, 2023
4.876
4.876
4.699
4.768
458,915
-0.08(-1.62%)
Nov 02, 2023
4.866
4.895
4.807
4.846
174,285
+0.02(+0.41%)
Nov 01, 2023
4.807
4.920
4.758
4.827
305,855
+0.04(+0.82%)
Oct 31, 2023
4.699
4.788
4.665
4.788
225,339
+0.10(+2.09%)
Oct 30, 2023
4.797
4.876
4.670
4.690
371,561
-0.07(-1.44%)
Oct 27, 2023
4.641
4.768
4.603
4.758
320,914
+0.15(+3.18%)
Oct 26, 2023
4.680
4.680
4.582
4.611
181,698
-0.07(-1.46%)
Oct 25, 2023
4.553
4.680
4.553
4.680
294,414
+0.12(+2.58%)
Oct 24, 2023
4.415
4.567
4.415
4.562
202,554
+0.15(+3.33%)
Oct 23, 2023
4.357
4.435
4.327
4.415
231,775
+0.03(+0.67%)
Oct 20, 2023
4.513
4.513
4.378
4.386
296,941
-0.11(-2.40%)
Oct 19, 2023
4.347
4.518
4.317
4.494
303,633
+0.09(+2.00%)
Oct 18, 2023
4.464
4.494
4.386
4.406
154,861
-0.09(-1.96%)
Oct 17, 2023
4.504
4.543
4.474
4.494
229,983
-0.02(-0.43%)
Oct 16, 2023
4.513
4.589
4.494
4.513
234,674
+0.01(+0.22%)
Oct 13, 2023
4.494
4.533
4.450
4.504
203,460
+0.04(+0.88%)
Oct 12, 2023
4.455
4.464
4.376
4.464
254,538
+0.06(+1.33%)
Oct 11, 2023
4.445
4.445
4.386
4.406
226,310
-0.05(-1.10%)
Oct 10, 2023
4.425
4.511
4.425
4.455
228,369
+0.02(+0.44%)
Oct 09, 2023
4.494
4.543
4.420
4.435
450,838
+0.02(+0.44%)
Oct 06, 2023
4.406
4.455
4.348
4.415
282,840
+0.04(+0.89%)
Oct 05, 2023
4.278
4.415
4.274
4.376
290,328
+0.08(+1.82%)
Oct 04, 2023
4.171
4.308
4.132
4.298
239,165
+0.10(+2.33%)
Oct 03, 2023
4.288
4.308
4.190
4.200
382,007
-0.10(-2.28%)
Oct 02, 2023
4.288
4.298
4.229
4.298
581,334
+0.00(+0.00%)
Sep 29, 2023
4.308
4.318
4.239
4.298
418,954
-0.01(-0.23%)
Sep 28, 2023
4.278
4.308
4.220
4.308
178,327
+0.05(+1.15%)
Sep 27, 2023
4.181
4.278
4.181
4.259
190,456
+0.10(+2.35%)
Sep 26, 2023
4.181
4.210
4.151
4.161
144,976
-0.02(-0.47%)
Sep 25, 2023
4.073
4.185
4.122
4.181
182,190
+0.09(+2.15%)
Sep 22, 2023
4.200
4.220
4.092
4.092
369,715
-0.10(-2.34%)
Sep 21, 2023
4.229
4.254
4.146
4.190
215,545
-0.03(-0.70%)
Sep 20, 2023
4.288
4.357
4.210
4.220
243,101
-0.07(-1.60%)
Sep 19, 2023
4.210
4.308
4.210
4.288
281,470
+0.09(+2.10%)
Sep 18, 2023
4.210
4.249
4.181
4.200
165,740
+0.02(+0.47%)
Sep 15, 2023
4.171
4.205
4.122
4.181
1,370,789
-0.03(-0.70%)
Sep 14, 2023
4.249
4.288
4.190
4.210
153,211
-0.01(-0.23%)
Sep 13, 2023
4.269
4.278
4.181
4.220
210,975
-0.04(-0.92%)
Sep 12, 2023
4.239
4.283
4.202
4.259
227,789
+0.07(+1.64%)
Sep 11, 2023
4.210
4.258
4.171
4.190
296,597
-0.01(-0.23%)
Sep 08, 2023
4.259
4.278
4.200
4.200
241,353
-0.06(-1.38%)
Sep 07, 2023
4.190
4.288
4.190
4.259
267,553
+0.06(+1.40%)
Sep 06, 2023
4.112
4.220
4.097
4.200
270,431
+0.09(+2.14%)
Sep 05, 2023
4.308
4.308
4.102
4.112
663,285
-0.18(-4.11%)
Sep 01, 2023
4.337
4.357
4.269
4.288
237,476
-0.02(-0.45%)
Aug 31, 2023
4.308
4.327
4.278
4.308
228,284
+0.03(+0.69%)
Aug 30, 2023
4.220
4.288
4.210
4.278
293,431
+0.08(+1.86%)
Aug 29, 2023
4.161
4.274
4.151
4.200
520,356
+0.05(+1.18%)
Aug 28, 2023
3.975
4.161
3.975
4.151
766,663
+0.23(+5.74%)
Aug 25, 2023
3.955
3.955
3.916
3.926
142,334
-0.02(-0.50%)
Aug 24, 2023
3.926
3.994
3.916
3.946
218,348
+0.01(+0.25%)
Aug 23, 2023
3.965
3.965
3.916
3.936
190,205
-0.02(-0.50%)
Aug 22, 2023
3.985
3.985
3.946
3.955
155,516
+0.01(+0.25%)
Aug 21, 2023
4.004
4.024
3.936
3.946
129,549
-0.07(-1.71%)
Aug 18, 2023
3.887
4.034
3.867
4.014
461,520
+0.12(+3.01%)
Aug 17, 2023
3.946
3.946
3.882
3.897
316,894
-0.04(-0.99%)
Aug 16, 2023
3.965
4.004
3.916
3.936
182,872
-0.04(-0.99%)
Aug 15, 2023
4.004
4.048
3.960
3.975
172,777
-0.05(-1.22%)
Aug 14, 2023
3.946
4.024
3.916
4.024
219,790
+0.04(+0.98%)
Aug 11, 2023
3.955
4.012
3.955
3.985
167,397
-0.01(-0.25%)
Aug 10, 2023
4.014
4.024
3.946
3.994
209,912
-0.02(-0.49%)
Aug 09, 2023
4.014
4.073
4.004
4.014
363,180
+0.01(+0.24%)
Aug 08, 2023
4.014
4.014
3.955
4.004
268,030
-0.01(-0.24%)
Aug 07, 2023
3.906
4.112
3.906
4.014
468,072
+0.11(+2.76%)
Aug 04, 2023
3.946
3.965
3.906
3.906
233,497
-0.01(-0.25%)
Aug 03, 2023
3.916
3.980
3.906
3.916
223,480
+0.00(+0.00%)
Aug 02, 2023
3.955
3.955
3.887
3.916
166,152
-0.05(-1.23%)
Aug 01, 2023
3.975
3.985
3.916
3.965
204,003
-0.04(-0.98%)
Jul 31, 2023
3.985
4.043
3.965
4.004
217,815
+0.04(+0.99%)
Jul 28, 2023
3.955
3.999
3.926
3.965
132,599
+0.01(+0.25%)
Jul 27, 2023
3.906
3.955
3.906
3.955
221,549
+0.05(+1.25%)
Jul 26, 2023
3.887
3.940
3.867
3.906
278,558
+0.00(+0.00%)
Jul 25, 2023
3.936
4.004
3.897
3.906
225,556
-0.03(-0.75%)
Jul 24, 2023
3.897
3.980
3.897
3.936
224,607
+0.05(+1.26%)
Jul 21, 2023
4.004
4.034
3.887
3.887
200,415
-0.09(-2.22%)
Jul 20, 2023
3.955
3.994
3.916
3.975
247,877
+0.03(+0.74%)
Jul 19, 2023
3.887
3.960
3.877
3.946
286,940
+0.01(+0.25%)
Jul 18, 2023
3.906
3.970
3.906
3.936
198,052
+0.03(+0.75%)
Jul 17, 2023
3.955
3.970
3.906
3.906
250,639
-0.07(-1.72%)
Jul 14, 2023
4.034
4.058
3.916
3.975
369,066
-0.06(-1.46%)
Jul 13, 2023
4.034
4.097
3.978
4.034
301,511
+0.00(+0.00%)
Jul 12, 2023
4.151
4.155
4.024
4.034
290,571
-0.09(-2.14%)
Jul 11, 2023
4.034
4.122
4.014
4.122
276,467
+0.09(+2.18%)
Jul 10, 2023
4.112
4.181
4.014
4.034
247,685
-0.09(-2.14%)
Jul 07, 2023
4.073
4.158
4.063
4.122
436,339
+0.06(+1.45%)
Jul 06, 2023
4.043
4.083
3.975
4.063
247,269
-0.01(-0.24%)
Jul 05, 2023
3.994
4.107
3.955
4.073
231,366
+0.03(+0.73%)
Jul 03, 2023
4.102
4.122
3.994
4.043
221,181
-0.04(-0.96%)
Jun 30, 2023
4.073
4.146
4.053
4.083
281,069
+0.02(+0.48%)
Jun 29, 2023
3.975
4.073
3.975
4.063
199,211
+0.10(+2.47%)
Jun 28, 2023
3.887
4.004
3.808
3.965
324,466
+0.04(+1.00%)
Jun 27, 2023
3.985
4.024
3.906
3.926
456,591
-0.07(-1.72%)
Jun 26, 2023
3.848
4.039
3.848
3.994
631,003
+0.12(+3.03%)
Jun 23, 2023
4.024
4.063
3.838
3.877
8,440,747
-0.19(-4.58%)
Jun 22, 2023
4.337
4.415
3.994
4.063
855,363
-0.27(-6.32%)
Jun 21, 2023
3.936
4.367
3.936
4.337
1,647,926
+0.43(+11.03%)
Jun 20, 2023
3.769
3.965
3.720
3.906
719,617
+0.14(+3.64%)
Jun 16, 2023
3.789
3.838
3.750
3.769
647,722
-0.02(-0.52%)
Jun 15, 2023
3.769
3.808
3.760
3.789
344,566
+0.01(+0.26%)
May 08, 2023
3.848
3.926
3.745
3.779
506,278
-0.06(-1.53%)
May 05, 2023
3.828
3.904
3.808
3.838
267,821
+0.05(+1.29%)
May 04, 2023
3.799
3.808
3.703
3.789
322,846
-0.02(-0.51%)
May 03, 2023
3.720
3.838
3.720
3.808
375,785
+0.06(+1.57%)
May 02, 2023
3.691
3.765
3.593
3.750
434,359
+0.03(+0.79%)
May 01, 2023
3.750
3.779
3.701
3.720
479,073
-0.04(-1.04%)
Apr 28, 2023
3.720
3.813
3.652
3.760
329,817
+0.13(+3.50%)
Apr 27, 2023
3.407
3.652
3.397
3.632
684,404
+0.22(+6.30%)
Apr 26, 2023
3.446
3.456
3.363
3.417
446,850
-0.03(-0.85%)
Apr 25, 2023
3.603
3.603
3.436
3.446
553,080
-0.17(-4.61%)
Apr 24, 2023
3.427
3.657
3.427
3.613
529,103
+0.16(+4.53%)
Apr 21, 2023
3.348
3.471
3.329
3.456
1,295,357
+0.04(+1.15%)
Apr 20, 2023
3.525
3.554
3.397
3.417
945,020
-0.15(-4.12%)
Apr 19, 2023
3.760
3.760
3.534
3.564
535,190
-0.20(-5.21%)
Apr 18, 2023
3.877
3.936
3.740
3.760
265,718
-0.12(-3.03%)
Apr 17, 2023
3.867
3.916
3.857
3.877
291,729
+0.01(+0.25%)
Apr 14, 2023
3.867
3.901
3.808
3.867
230,479
+0.01(+0.25%)
Apr 13, 2023
3.857
3.906
3.769
3.857
181,428
-0.02(-0.51%)
Apr 12, 2023
3.926
3.936
3.877
3.877
284,907
-0.06(-1.49%)
Apr 11, 2023
3.808
3.936
3.780
3.936
395,521
+0.13(+3.34%)
Apr 10, 2023
3.701
3.833
3.662
3.808
303,728
+0.12(+3.18%)
Apr 06, 2023
3.769
3.799
3.632
3.691
182,842
-0.05(-1.31%)
Apr 05, 2023
3.720
3.740
3.652
3.740
319,332
+0.04(+1.06%)
Apr 04, 2023
3.828
3.828
3.637
3.701
316,403
-0.15(-3.82%)
Apr 03, 2023
3.848
3.857
3.779
3.848
594,294
+0.03(+0.77%)
Mar 31, 2023
3.711
3.818
3.696
3.818
363,523
+0.09(+2.36%)
Mar 30, 2023
3.730
3.740
3.681
3.730
160,934
+0.00(+0.00%)
Mar 29, 2023
3.730
3.740
3.691
3.730
190,078
+0.02(+0.53%)
Mar 28, 2023
3.603
3.730
3.603
3.711
218,935
+0.04(+1.07%)
Mar 27, 2023
3.662
3.711
3.598
3.671
292,166
+0.04(+1.08%)
Mar 24, 2023
3.622
3.632
3.525
3.632
222,527
-0.02(-0.54%)
Mar 23, 2023
3.799
3.862
3.564
3.652
451,619
-0.11(-2.86%)
Mar 22, 2023
3.730
3.818
3.642
3.760
856,395
+0.03(+0.79%)
Mar 21, 2023
3.622
3.804
3.622
3.730
943,026
+0.16(+4.38%)
Mar 20, 2023
3.358
3.632
3.348
3.574
1,090,842
+0.21(+6.10%)
Mar 17, 2023
3.397
3.495
3.339
3.368
1,114,298
+0.05(+1.47%)
Mar 16, 2023
3.290
3.436
3.250
3.319
892,990
-0.14(-3.97%)
Mar 15, 2023
3.407
3.476
3.260
3.456
641,033
-0.04(-1.12%)
Mar 14, 2023
3.407
3.564
3.319
3.495
577,073
+0.09(+2.59%)
Mar 13, 2023
3.622
3.642
3.368
3.407
604,523
-0.26(-7.20%)
Mar 10, 2023
3.701
3.701
3.593
3.671
398,722
-0.02(-0.53%)
Mar 09, 2023
3.711
3.828
3.603
3.691
584,423
+0.09(+2.45%)
Mar 08, 2023
3.574
3.603
3.505
3.603
325,121
+0.03(+0.82%)
Mar 07, 2023
3.691
3.701
3.554
3.574
243,966
-0.12(-3.18%)
Mar 06, 2023
3.769
3.779
3.681
3.691
227,123
-0.05(-1.31%)
Mar 03, 2023
3.662
3.818
3.662
3.740
353,370
+0.08(+2.14%)
Mar 02, 2023
3.622
3.676
3.593
3.662
285,068
+0.05(+1.36%)
Mar 01, 2023
3.613
3.671
3.593
3.613
266,198
-0.01(-0.27%)
Feb 28, 2023
3.671
3.691
3.622
3.622
354,953
-0.02(-0.54%)
Feb 27, 2023
3.671
3.671
3.583
3.642
369,242
-0.02(-0.54%)
Feb 24, 2023
3.632
3.671
3.574
3.662
244,032
+0.04(+1.08%)
Feb 23, 2023
3.515
3.632
3.485
3.622
258,109
+0.13(+3.64%)
Feb 22, 2023
3.554
3.593
3.466
3.495
179,652
-0.10(-2.72%)
Feb 21, 2023
3.681
3.696
3.564
3.593
270,018
-0.13(-3.42%)
Feb 17, 2023
3.711
3.735
3.671
3.720
242,810
-0.01(-0.26%)
Feb 16, 2023
3.808
3.818
3.720
3.730
235,037
-0.09(-2.31%)
Feb 15, 2023
3.828
3.848
3.760
3.818
360,542
-0.01(-0.26%)
Feb 14, 2023
3.671
3.862
3.652
3.828
456,419
+0.14(+3.71%)
Feb 13, 2023
3.662
3.706
3.631
3.691
350,407
+0.05(+1.34%)
Feb 10, 2023
3.564
3.652
3.534
3.642
268,333
+0.07(+1.92%)
Feb 09, 2023
3.544
3.618
3.476
3.574
573,735
+0.06(+1.67%)
Feb 08, 2023
3.476
3.554
3.446
3.515
461,762
+0.08(+2.28%)
Feb 07, 2023
3.329
3.456
3.296
3.436
394,609
+0.10(+2.93%)
Feb 06, 2023
3.250
3.339
3.219
3.339
368,514
+0.11(+3.33%)
Feb 03, 2023
3.143
3.348
3.094
3.231
327,201
+0.05(+1.54%)
Feb 02, 2023
3.378
3.407
3.143
3.182
885,116
-0.24(-7.14%)
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
.