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, 2020
1.664
1.723
1.576
1.684
546,554
-0.02(-1.15%)
Feb 27, 2020
1.694
1.782
1.596
1.704
424,916
+0.00(+0.00%)
Feb 26, 2020
1.723
1.772
1.704
1.704
214,377
-0.02(-1.14%)
Feb 25, 2020
1.821
1.870
1.723
1.723
343,038
-0.08(-4.35%)
Feb 24, 2020
1.890
1.890
1.782
1.801
253,267
-0.15(-7.54%)
Feb 21, 2020
2.007
2.007
1.933
1.948
208,469
-0.03(-1.49%)
Feb 20, 2020
1.968
1.987
1.938
1.978
95,022
+0.00(+0.00%)
Feb 19, 2020
2.056
2.076
1.958
1.978
231,234
-0.04(-1.94%)
Feb 18, 2020
2.027
2.071
1.987
2.017
235,558
-0.06(-2.83%)
Feb 14, 2020
2.125
2.125
2.036
2.076
159,543
-0.05(-2.30%)
Feb 13, 2020
2.115
2.154
2.066
2.125
215,187
-0.03(-1.36%)
Feb 12, 2020
2.046
2.428
1.987
2.154
1,067,931
+0.19(+9.45%)
Feb 11, 2020
1.684
1.997
1.674
1.968
614,218
+0.30(+18.24%)
Feb 10, 2020
1.723
1.723
1.635
1.664
191,024
-0.05(-2.86%)
Feb 07, 2020
1.723
1.723
1.664
1.713
286,198
-0.01(-0.57%)
Feb 06, 2020
1.792
1.792
1.723
1.723
188,016
-0.07(-3.83%)
Feb 05, 2020
1.782
1.811
1.743
1.792
138,889
+0.04(+2.24%)
Feb 04, 2020
1.831
1.841
1.752
1.752
273,153
-0.05(-2.72%)
Feb 03, 2020
1.762
1.801
1.704
1.801
245,310
+0.06(+3.37%)
Jan 31, 2020
1.811
1.831
1.713
1.743
397,327
-0.08(-4.30%)
Jan 30, 2020
1.772
1.831
1.733
1.821
220,444
+0.04(+2.20%)
Jan 29, 2020
1.821
1.841
1.772
1.782
154,808
-0.01(-0.55%)
Jan 28, 2020
1.811
1.811
1.772
1.792
212,105
+0.00(+0.00%)
Jan 27, 2020
1.811
1.841
1.782
1.792
213,894
-0.06(-3.17%)
Jan 24, 2020
1.919
1.948
1.801
1.850
351,364
-0.11(-5.50%)
Jan 23, 2020
1.997
2.007
1.948
1.958
167,151
-0.07(-3.38%)
Jan 22, 2020
1.987
2.035
1.948
2.027
181,363
+0.07(+3.50%)
Jan 21, 2020
1.978
2.027
1.938
1.958
285,147
-0.02(-0.99%)
Jan 17, 2020
2.007
2.007
1.938
1.978
370,872
+0.00(+0.00%)
Jan 16, 2020
1.987
2.007
1.938
1.978
215,280
+0.02(+1.00%)
Jan 15, 2020
2.066
2.085
1.919
1.958
471,010
-0.09(-4.31%)
Jan 14, 2020
2.105
2.125
2.046
2.046
345,849
-0.06(-2.79%)
Jan 13, 2020
2.105
2.144
2.036
2.105
551,514
+0.00(+0.00%)
Jan 10, 2020
2.154
2.183
2.105
2.105
364,233
-0.05(-2.27%)
Jan 09, 2020
2.203
2.262
2.154
2.154
210,714
-0.04(-1.79%)
Jan 08, 2020
2.203
2.262
2.164
2.193
261,487
+0.00(+0.00%)
Jan 07, 2020
2.173
2.281
2.173
2.193
174,682
+0.01(+0.45%)
Jan 06, 2020
2.203
2.213
2.134
2.183
424,319
+0.01(+0.45%)
Jan 03, 2020
2.252
2.291
2.173
2.173
243,809
-0.10(-4.31%)
Jan 02, 2020
2.252
2.311
2.203
2.271
262,403
+0.02(+0.87%)
Dec 31, 2019
2.340
2.350
2.232
2.252
455,241
-0.08(-3.36%)
Dec 30, 2019
2.330
2.438
2.320
2.330
221,360
+0.01(+0.42%)
Dec 27, 2019
2.350
2.389
2.227
2.320
575,154
-0.07(-2.87%)
Dec 26, 2019
2.350
2.503
2.350
2.389
366,021
+0.01(+0.41%)
Dec 24, 2019
2.575
2.623
2.340
2.379
465,353
-0.22(-8.30%)
Dec 23, 2019
2.399
2.658
2.399
2.594
531,424
+0.16(+6.43%)
Dec 20, 2019
2.340
2.497
2.330
2.438
1,874,384
+0.10(+4.18%)
Dec 19, 2019
2.281
2.438
2.281
2.340
508,797
+0.06(+2.57%)
Dec 18, 2019
2.046
2.330
2.032
2.281
601,557
+0.22(+10.43%)
Dec 17, 2019
1.958
2.076
1.938
2.066
371,564
+0.12(+6.03%)
Dec 16, 2019
1.870
2.115
1.841
1.948
1,052,813
+0.14(+7.57%)
Dec 13, 2019
1.752
1.821
1.733
1.811
600,689
+0.06(+3.35%)
Dec 12, 2019
1.752
1.772
1.704
1.752
358,676
+0.00(+0.00%)
Dec 11, 2019
1.792
1.792
1.733
1.752
123,748
-0.04(-2.19%)
Dec 10, 2019
1.752
1.801
1.743
1.792
118,482
+0.04(+2.24%)
Dec 09, 2019
1.762
1.792
1.743
1.752
71,153
+0.00(+0.00%)
Dec 06, 2019
1.704
1.797
1.698
1.752
340,435
+0.06(+3.47%)
Dec 05, 2019
1.684
1.704
1.674
1.694
214,599
+0.01(+0.58%)
Dec 04, 2019
1.752
1.772
1.684
1.684
431,887
-0.07(-3.91%)
Dec 03, 2019
1.704
1.762
1.684
1.752
207,906
+0.03(+1.70%)
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
.