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
)
6.860
+0.160 (+2.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2023
3.583
3.622
3.515
3.564
515,596
-0.06(-1.62%)
May 30, 2023
3.711
3.760
3.603
3.622
621,360
-0.15(-3.90%)
May 26, 2023
3.720
3.779
3.711
3.769
280,104
+0.05(+1.32%)
May 25, 2023
3.701
3.779
3.682
3.720
459,530
-0.05(-1.30%)
May 24, 2023
3.720
3.779
3.701
3.769
236,589
+0.07(+1.85%)
May 23, 2023
3.671
3.750
3.609
3.701
300,207
+0.04(+1.07%)
May 22, 2023
3.838
3.876
3.652
3.662
736,647
-0.21(-5.32%)
May 19, 2023
3.828
3.933
3.828
3.867
499,564
+0.06(+1.54%)
May 18, 2023
3.808
3.808
3.755
3.808
390,179
+0.03(+0.78%)
May 17, 2023
3.857
3.857
3.769
3.779
496,235
-0.08(-2.03%)
May 16, 2023
3.779
3.857
3.769
3.857
256,120
+0.09(+2.34%)
May 15, 2023
3.828
3.848
3.760
3.769
322,596
-0.07(-1.79%)
May 12, 2023
3.828
3.895
3.818
3.838
290,711
+0.01(+0.26%)
May 11, 2023
3.750
3.838
3.750
3.828
291,461
+0.02(+0.51%)
May 10, 2023
3.818
3.848
3.769
3.808
315,078
-0.01(-0.26%)
May 09, 2023
3.769
3.857
3.769
3.818
305,283
+0.04(+1.04%)
May 08, 2023
3.848
3.926
3.745
3.779
506,278
-0.06(-1.53%)
May 05, 2023
3.828
3.904
3.808
3.838
267,821
+0.05(+1.29%)
May 04, 2023
3.799
3.808
3.703
3.789
322,846
-0.02(-0.51%)
May 03, 2023
3.720
3.838
3.720
3.808
375,785
+0.06(+1.57%)
May 02, 2023
3.691
3.765
3.593
3.750
434,359
+0.03(+0.79%)
May 01, 2023
3.750
3.779
3.701
3.720
479,073
-0.04(-1.04%)
Apr 28, 2023
3.720
3.813
3.652
3.760
329,817
+0.13(+3.50%)
Apr 27, 2023
3.407
3.652
3.397
3.632
684,404
+0.22(+6.30%)
Apr 26, 2023
3.446
3.456
3.363
3.417
446,850
-0.03(-0.85%)
Apr 25, 2023
3.603
3.603
3.436
3.446
553,080
-0.17(-4.61%)
Apr 24, 2023
3.427
3.657
3.427
3.613
529,103
+0.16(+4.53%)
Apr 21, 2023
3.348
3.471
3.329
3.456
1,295,357
+0.04(+1.15%)
Apr 20, 2023
3.525
3.554
3.397
3.417
945,020
-0.15(-4.12%)
Apr 19, 2023
3.760
3.760
3.534
3.564
535,190
-0.20(-5.21%)
Apr 18, 2023
3.877
3.936
3.740
3.760
265,718
-0.12(-3.03%)
Apr 17, 2023
3.867
3.916
3.857
3.877
291,729
+0.01(+0.25%)
Apr 14, 2023
3.867
3.901
3.808
3.867
230,479
+0.01(+0.25%)
Apr 13, 2023
3.857
3.906
3.769
3.857
181,428
-0.02(-0.51%)
Apr 12, 2023
3.926
3.936
3.877
3.877
284,907
-0.06(-1.49%)
Apr 11, 2023
3.808
3.936
3.780
3.936
395,521
+0.13(+3.34%)
Apr 10, 2023
3.701
3.833
3.662
3.808
303,728
+0.12(+3.18%)
Apr 06, 2023
3.769
3.799
3.632
3.691
182,842
-0.05(-1.31%)
Apr 05, 2023
3.720
3.740
3.652
3.740
319,332
+0.04(+1.06%)
Apr 04, 2023
3.828
3.828
3.637
3.701
316,403
-0.15(-3.82%)
Apr 03, 2023
3.848
3.857
3.779
3.848
594,294
+0.03(+0.77%)
Mar 31, 2023
3.711
3.818
3.696
3.818
363,523
+0.09(+2.36%)
Mar 30, 2023
3.730
3.740
3.681
3.730
160,934
+0.00(+0.00%)
Mar 29, 2023
3.730
3.740
3.691
3.730
190,078
+0.02(+0.53%)
Mar 28, 2023
3.603
3.730
3.603
3.711
218,935
+0.04(+1.07%)
Mar 27, 2023
3.662
3.711
3.598
3.671
292,166
+0.04(+1.08%)
Mar 24, 2023
3.622
3.632
3.525
3.632
222,527
-0.02(-0.54%)
Mar 23, 2023
3.799
3.862
3.564
3.652
451,619
-0.11(-2.86%)
Mar 22, 2023
3.730
3.818
3.642
3.760
856,395
+0.03(+0.79%)
Mar 21, 2023
3.622
3.804
3.622
3.730
943,026
+0.16(+4.38%)
Mar 20, 2023
3.358
3.632
3.348
3.574
1,090,842
+0.21(+6.10%)
Mar 17, 2023
3.397
3.495
3.339
3.368
1,114,298
+0.05(+1.47%)
Mar 16, 2023
3.290
3.436
3.250
3.319
892,990
-0.14(-3.97%)
Mar 15, 2023
3.407
3.476
3.260
3.456
641,033
-0.04(-1.12%)
Mar 14, 2023
3.407
3.564
3.319
3.495
577,073
+0.09(+2.59%)
Mar 13, 2023
3.622
3.642
3.368
3.407
604,523
-0.26(-7.20%)
Mar 10, 2023
3.701
3.701
3.593
3.671
398,722
-0.02(-0.53%)
Mar 09, 2023
3.711
3.828
3.603
3.691
584,423
+0.09(+2.45%)
Mar 08, 2023
3.574
3.603
3.505
3.603
325,121
+0.03(+0.82%)
Mar 07, 2023
3.691
3.701
3.554
3.574
243,966
-0.12(-3.18%)
Mar 06, 2023
3.769
3.779
3.681
3.691
227,123
-0.05(-1.31%)
Mar 03, 2023
3.662
3.818
3.662
3.740
353,370
+0.08(+2.14%)
Mar 02, 2023
3.622
3.676
3.593
3.662
285,068
+0.05(+1.36%)
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
.