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
+0.020 (+0.24%)
Official Closing 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 (%)
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%)
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
.