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 (%)
Feb 28, 2018
1.870
1.870
1.733
1.733
368,150
-0.12(-6.35%)
Feb 27, 2018
1.850
1.899
1.822
1.850
233,437
-0.02(-1.05%)
Feb 26, 2018
1.850
1.870
1.801
1.870
155,779
+0.05(+2.69%)
Feb 23, 2018
1.772
1.821
1.723
1.821
156,429
+0.06(+3.33%)
Feb 22, 2018
1.958
1.958
1.748
1.762
374,011
-0.19(-9.55%)
Feb 21, 2018
1.958
1.968
1.899
1.948
819,803
-0.02(-0.99%)
Feb 20, 2018
1.997
2.017
1.938
1.968
321,639
-0.04(-1.95%)
Feb 16, 2018
2.007
2.007
2.007
0
+0.07(+3.54%)
Feb 15, 2018
1.899
1.938
1.899
1.938
433,334
+0.04(+2.06%)
Feb 14, 2018
1.772
1.899
1.762
1.899
388,418
+0.11(+6.01%)
Feb 13, 2018
1.762
1.792
1.762
1.792
194,963
+0.00(+0.00%)
Feb 12, 2018
1.821
1.850
1.704
1.792
466,827
-0.02(-1.08%)
Feb 09, 2018
1.684
1.831
1.664
1.811
760,262
+0.15(+8.82%)
Feb 08, 2018
1.811
1.831
1.635
1.664
875,212
-0.15(-8.11%)
Feb 07, 2018
1.850
1.850
1.772
1.811
565,082
-0.04(-2.12%)
Feb 06, 2018
1.899
1.938
1.772
1.850
854,999
-0.09(-4.55%)
Feb 05, 2018
2.017
2.032
1.919
1.938
791,471
-0.10(-4.81%)
Feb 02, 2018
2.056
2.085
2.017
2.036
624,671
-0.02(-0.95%)
Feb 01, 2018
2.095
2.193
2.032
2.056
1,041,605
-0.01(-0.47%)
Jan 31, 2018
2.027
2.154
2.027
2.066
957,938
+0.07(+3.43%)
Jan 30, 2018
2.203
2.213
1.987
1.997
1,432,540
-0.22(-9.73%)
Jan 29, 2018
2.340
2.369
2.203
2.213
511,321
-0.13(-5.44%)
Jan 26, 2018
2.399
2.399
2.271
2.340
463,464
-0.05(-2.05%)
Jan 25, 2018
2.448
2.467
2.379
2.389
447,322
-0.06(-2.40%)
Jan 24, 2018
2.467
2.516
2.399
2.448
577,248
-0.01(-0.40%)
Jan 23, 2018
2.487
2.521
2.399
2.457
718,348
+0.00(+0.00%)
Jan 22, 2018
2.624
2.653
2.448
2.457
664,515
-0.20(-7.38%)
Jan 19, 2018
2.643
2.761
2.585
2.653
784,991
+0.01(+0.37%)
Jan 18, 2018
2.722
2.741
2.604
2.643
503,549
-0.11(-3.91%)
Jan 17, 2018
2.575
2.780
2.536
2.751
513,271
+0.20(+7.66%)
Jan 16, 2018
2.702
2.780
2.546
2.555
631,760
-0.13(-4.74%)
Jan 12, 2018
2.683
2.683
2.683
0
-0.19(-6.48%)
Jan 11, 2018
2.869
2.986
2.820
2.869
760,730
+0.00(+0.00%)
Jan 10, 2018
2.771
2.927
2.741
2.869
864,164
+0.08(+2.81%)
Jan 09, 2018
2.800
2.883
2.741
2.790
493,777
-0.02(-0.70%)
Jan 08, 2018
2.761
2.869
2.643
2.810
577,189
+0.06(+2.14%)
Jan 05, 2018
2.810
2.839
2.712
2.751
380,654
-0.05(-1.75%)
Jan 04, 2018
2.771
2.839
2.722
2.800
421,498
+0.06(+2.14%)
Jan 03, 2018
2.673
2.800
2.634
2.741
521,269
+0.03(+1.08%)
Jan 02, 2018
2.683
2.746
2.639
2.712
336,037
+0.03(+1.10%)
Dec 29, 2017
2.683
2.683
2.683
0
-0.07(-2.49%)
Dec 28, 2017
2.653
2.800
2.643
2.751
950,411
+0.10(+3.69%)
Dec 27, 2017
2.634
2.732
2.634
2.653
338,759
+0.00(+0.00%)
Dec 26, 2017
2.546
2.692
2.546
2.653
368,080
+0.10(+3.83%)
Dec 22, 2017
2.506
2.643
2.428
2.555
718,999
+0.09(+3.57%)
Dec 21, 2017
2.438
2.531
2.320
2.467
946,254
+0.09(+3.70%)
Dec 20, 2017
2.232
2.404
2.173
2.379
679,872
+0.18(+8.00%)
Dec 19, 2017
2.262
2.271
2.145
2.203
782,102
-0.03(-1.32%)
Dec 18, 2017
2.340
2.418
2.193
2.232
751,758
-0.11(-4.60%)
Dec 15, 2017
2.418
2.506
2.330
2.340
1,203,674
-0.09(-3.63%)
Dec 14, 2017
2.428
2.536
2.408
2.428
359,338
-0.02(-0.80%)
Dec 13, 2017
2.408
2.487
2.369
2.448
602,179
+0.07(+2.88%)
Dec 12, 2017
2.565
2.575
2.359
2.379
689,597
-0.19(-7.25%)
Dec 11, 2017
2.506
2.565
2.467
2.565
267,215
+0.08(+3.15%)
Dec 08, 2017
2.536
2.609
2.467
2.487
358,138
-0.01(-0.39%)
Dec 07, 2017
2.467
2.692
2.418
2.497
527,005
+0.06(+2.41%)
Dec 06, 2017
2.771
2.771
2.379
2.438
627,097
-0.36(-12.94%)
Dec 05, 2017
2.839
2.927
2.780
2.800
484,935
-0.08(-2.72%)
Dec 04, 2017
2.908
3.182
2.839
2.878
860,753
-0.03(-1.01%)
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
.