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
+0.030 (+0.36%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2020
2.526
2.526
2.408
2.448
341,628
-0.11(-4.21%)
Apr 29, 2020
2.536
2.741
2.487
2.555
720,811
-0.04(-1.51%)
Apr 28, 2020
2.624
2.692
2.438
2.594
920,208
+0.18(+7.29%)
Apr 27, 2020
2.438
2.583
2.399
2.418
671,702
+0.05(+2.07%)
Apr 24, 2020
2.457
2.487
2.369
2.369
222,053
-0.13(-5.10%)
Apr 23, 2020
2.741
2.751
2.389
2.497
522,877
-0.04(-1.54%)
Apr 22, 2020
2.477
2.536
2.408
2.536
425,754
+0.16(+6.58%)
Apr 21, 2020
2.585
2.692
2.320
2.379
664,956
-0.02(-0.82%)
Apr 20, 2020
2.271
2.513
2.262
2.399
908,006
+0.06(+2.51%)
Apr 17, 2020
2.203
2.379
2.203
2.340
211,737
+0.09(+3.91%)
Apr 16, 2020
2.291
2.340
2.173
2.252
440,740
-0.02(-0.86%)
Apr 15, 2020
2.330
2.369
2.164
2.271
381,330
-0.04(-1.69%)
Apr 14, 2020
2.213
2.418
2.115
2.311
723,424
+0.14(+6.31%)
Apr 13, 2020
2.134
2.183
1.997
2.173
508,214
+0.03(+1.37%)
Apr 09, 2020
2.203
2.222
2.095
2.144
326,543
+0.00(+0.00%)
Apr 08, 2020
2.134
2.203
2.036
2.144
313,991
+0.05(+2.34%)
Apr 07, 2020
2.154
2.209
2.036
2.095
495,409
-0.06(-2.73%)
Apr 06, 2020
2.154
2.183
2.056
2.154
864,032
+0.12(+5.77%)
Apr 03, 2020
2.095
2.144
1.958
2.036
287,321
-0.08(-3.70%)
Apr 02, 2020
2.105
2.271
2.056
2.115
557,275
-0.07(-3.14%)
Apr 01, 2020
2.115
2.271
2.066
2.183
388,273
-0.04(-1.76%)
Mar 31, 2020
2.271
2.281
2.056
2.222
551,413
-0.07(-2.99%)
Mar 30, 2020
2.134
2.320
2.046
2.291
597,760
+0.24(+11.96%)
Mar 27, 2020
2.105
2.262
2.036
2.046
391,709
-0.22(-9.52%)
Mar 26, 2020
2.193
2.315
2.066
2.262
517,762
+0.11(+5.00%)
Mar 25, 2020
2.046
2.222
1.929
2.154
532,423
+0.12(+5.77%)
Mar 24, 2020
1.801
2.036
1.801
2.036
418,077
+0.21(+11.23%)
Mar 23, 2020
2.017
2.017
1.733
1.831
656,709
-0.12(-6.03%)
Mar 20, 2020
1.899
2.027
1.782
1.948
652,372
+0.08(+4.19%)
Mar 19, 2020
1.841
1.987
1.792
1.870
444,387
+0.02(+1.06%)
Mar 18, 2020
1.860
1.899
1.689
1.850
513,753
-0.12(-5.97%)
Mar 17, 2020
1.899
2.017
1.782
1.968
527,479
+0.09(+4.69%)
Mar 16, 2020
2.183
2.242
1.870
1.880
643,861
-0.49(-20.66%)
Mar 13, 2020
2.027
2.369
2.007
2.369
1,070,434
+0.51(+27.37%)
Mar 12, 2020
1.919
1.938
1.772
1.860
527,402
-0.16(-7.77%)
Mar 11, 2020
2.105
2.173
1.958
2.017
392,771
-0.19(-8.44%)
Mar 10, 2020
2.154
2.222
1.772
2.203
829,987
+0.15(+7.14%)
Mar 09, 2020
1.919
2.134
1.860
2.056
391,086
-0.23(-9.87%)
Mar 06, 2020
2.311
2.389
2.183
2.281
700,072
-0.18(-7.17%)
Mar 05, 2020
1.938
2.497
1.880
2.457
2,399,539
+0.55(+28.72%)
Mar 04, 2020
1.850
1.955
1.821
1.909
385,500
+0.06(+3.17%)
Mar 03, 2020
1.772
1.919
1.752
1.850
503,293
+0.06(+3.28%)
Mar 02, 2020
1.704
1.801
1.645
1.792
293,674
+0.11(+6.40%)
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%)
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
.