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
)
8.430
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017
2.878
2.937
2.555
2.585
2,373,746
-0.27(-9.59%)
May 30, 2017
3.045
3.045
2.839
2.859
582,773
-0.19(-6.11%)
May 26, 2017
2.966
3.094
2.908
3.045
550,379
+0.07(+2.30%)
May 25, 2017
3.133
3.172
2.966
2.976
551,621
-0.15(-4.70%)
May 24, 2017
3.241
3.290
3.118
3.123
268,141
-0.12(-3.63%)
May 23, 2017
3.250
3.290
3.201
3.241
245,867
-0.01(-0.30%)
May 22, 2017
3.231
3.339
3.211
3.250
413,144
+0.01(+0.30%)
May 19, 2017
3.201
3.319
3.201
3.241
387,196
+0.02(+0.61%)
May 18, 2017
3.221
3.309
3.143
3.221
527,810
-0.01(-0.30%)
May 17, 2017
3.153
3.250
3.104
3.231
588,471
+0.04(+1.23%)
May 16, 2017
3.231
3.260
3.094
3.192
479,609
-0.03(-0.91%)
May 15, 2017
3.309
3.329
3.138
3.221
835,513
-0.05(-1.50%)
May 12, 2017
3.221
3.387
3.133
3.270
739,562
+0.06(+1.83%)
May 11, 2017
3.339
3.347
3.094
3.211
841,036
-0.15(-4.37%)
May 10, 2017
3.192
3.417
3.162
3.358
508,702
+0.18(+5.54%)
May 09, 2017
3.182
3.211
3.025
3.182
412,308
+0.02(+0.62%)
May 08, 2017
3.201
3.221
3.143
3.162
310,162
-0.06(-1.82%)
May 05, 2017
3.299
3.348
3.201
3.221
367,657
-0.10(-2.95%)
May 04, 2017
3.299
3.319
3.241
3.319
334,829
+0.00(+0.00%)
May 03, 2017
3.260
3.339
3.211
3.319
371,791
+0.04(+1.19%)
May 02, 2017
3.466
3.485
3.143
3.280
742,146
-0.18(-5.10%)
May 01, 2017
3.593
3.593
3.437
3.456
469,755
-0.11(-3.02%)
Apr 28, 2017
3.583
3.583
3.505
3.564
425,075
-0.02(-0.55%)
Apr 27, 2017
3.691
3.714
3.564
3.583
188,644
-0.11(-2.92%)
Apr 26, 2017
3.613
3.735
3.554
3.691
454,335
+0.07(+1.89%)
Apr 25, 2017
3.730
3.818
3.603
3.622
519,535
-0.09(-2.37%)
Apr 24, 2017
3.701
3.750
3.632
3.711
387,276
+0.05(+1.34%)
Apr 21, 2017
3.593
3.681
3.554
3.662
403,285
+0.10(+2.75%)
Apr 20, 2017
3.554
3.593
3.476
3.564
390,512
+0.04(+1.11%)
Apr 19, 2017
3.505
3.578
3.466
3.525
361,155
+0.02(+0.56%)
Apr 18, 2017
3.456
3.593
3.427
3.505
420,364
+0.03(+0.85%)
Apr 17, 2017
3.476
3.495
3.407
3.476
369,064
+0.00(+0.00%)
Apr 13, 2017
3.495
3.559
3.446
3.476
402,219
-0.01(-0.28%)
Apr 12, 2017
3.583
3.681
3.485
3.485
615,240
-0.10(-2.73%)
Apr 11, 2017
3.554
3.622
3.476
3.583
523,456
+0.06(+1.67%)
Apr 10, 2017
3.456
3.642
3.427
3.525
751,485
+0.10(+2.86%)
Apr 07, 2017
3.505
3.515
3.397
3.427
3,299,255
-0.06(-1.69%)
Apr 06, 2017
3.348
3.525
3.250
3.485
1,115,896
+0.13(+3.79%)
Apr 05, 2017
3.583
3.720
3.319
3.358
930,259
-0.23(-6.28%)
Apr 04, 2017
3.760
3.760
3.574
3.583
691,805
-0.17(-4.44%)
Apr 03, 2017
3.750
3.857
3.662
3.750
729,211
-0.03(-0.78%)
Mar 31, 2017
3.946
3.955
3.740
3.779
357,853
-0.19(-4.69%)
Mar 30, 2017
3.916
3.975
3.916
3.965
221,519
+0.05(+1.25%)
Mar 29, 2017
3.887
3.946
3.877
3.916
369,461
+0.01(+0.25%)
Mar 28, 2017
3.828
3.931
3.823
3.906
399,845
+0.09(+2.31%)
Mar 27, 2017
3.916
3.926
3.789
3.818
406,046
-0.13(-3.23%)
Mar 24, 2017
3.936
3.994
3.936
3.946
225,050
-0.01(-0.25%)
Mar 23, 2017
3.946
4.043
3.887
3.955
359,051
+0.00(+0.00%)
Mar 22, 2017
4.161
4.181
3.848
3.955
627,350
-0.19(-4.49%)
Mar 21, 2017
4.239
4.239
4.063
4.141
498,882
-0.10(-2.31%)
Mar 20, 2017
4.259
4.278
4.092
4.239
483,541
-0.02(-0.46%)
Mar 17, 2017
4.190
4.357
4.171
4.259
653,454
+0.05(+1.16%)
Mar 16, 2017
4.259
4.269
4.200
4.210
691,653
-0.04(-0.92%)
Mar 15, 2017
4.229
4.278
4.161
4.249
362,843
+0.02(+0.46%)
Mar 14, 2017
4.435
4.435
4.161
4.229
382,520
-0.19(-4.21%)
Mar 13, 2017
4.474
4.484
4.396
4.415
561,976
-0.03(-0.66%)
Mar 10, 2017
4.357
4.464
4.342
4.445
466,866
+0.14(+3.18%)
Mar 09, 2017
4.406
4.455
4.298
4.308
490,746
-0.08(-1.79%)
Mar 08, 2017
4.132
4.425
4.132
4.386
782,262
+0.19(+4.43%)
Mar 07, 2017
4.200
4.239
3.808
4.200
1,161,634
+0.02(+0.47%)
Mar 06, 2017
4.288
4.347
4.090
4.181
593,581
-0.10(-2.29%)
Mar 03, 2017
4.690
4.699
4.278
4.278
781,584
-0.38(-8.19%)
Mar 02, 2017
4.748
4.797
4.611
4.660
533,210
-0.10(-2.06%)
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
.