Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6.730 6.925 6.640 6.860 425,383 +0.16(+2.39%)
May 16, 2024 6.860 6.860 6.665 6.700 397,226 -0.19(-2.76%)
May 15, 2024 6.700 6.930 6.650 6.890 611,343 +0.20(+2.99%)
May 14, 2024 6.690 6.705 6.610 6.690 516,879 -0.03(-0.45%)
May 13, 2024 6.750 6.780 6.645 6.720 600,678 +0.00(+0.00%)
May 10, 2024 6.860 7.000 6.560 6.720 651,320 -0.14(-2.04%)
May 09, 2024 6.730 6.900 6.600 6.860 581,274 +0.23(+3.47%)
May 08, 2024 6.310 6.640 6.300 6.630 357,101 +0.33(+5.24%)
May 07, 2024 6.260 6.380 6.260 6.300 237,263 +0.02(+0.32%)
May 06, 2024 6.320 6.357 6.220 6.280 331,684 -0.04(-0.63%)
May 03, 2024 6.400 6.430 6.300 6.320 238,695 -0.06(-0.94%)
May 02, 2024 6.150 6.400 6.100 6.380 496,054 +0.24(+3.91%)
May 01, 2024 6.100 6.200 6.070 6.140 208,311 +0.06(+0.99%)
Apr 30, 2024 6.040 6.110 5.980 6.080 263,252 +0.05(+0.83%)
Apr 29, 2024 6.040 6.100 6.030 6.030 160,209 +0.00(+0.00%)
Apr 26, 2024 6.050 6.085 6.030 6.030 187,156 -0.03(-0.50%)
Apr 25, 2024 6.050 6.105 6.050 6.060 208,833 -0.02(-0.33%)
Apr 24, 2024 6.100 6.100 5.980 6.080 207,705 -0.04(-0.65%)
Apr 23, 2024 6.060 6.140 6.030 6.120 237,719 +0.09(+1.49%)
Apr 22, 2024 5.980 6.150 5.919 6.030 383,582 +0.05(+0.84%)
Apr 19, 2024 5.920 6.100 5.920 5.980 274,040 +0.05(+0.84%)
Apr 18, 2024 5.970 6.005 5.910 5.930 299,510 -0.02(-0.34%)
Apr 17, 2024 5.970 6.070 5.950 5.950 256,057 -0.02(-0.34%)
Apr 16, 2024 5.940 5.980 5.850 5.970 230,993 +0.02(+0.34%)
Apr 15, 2024 6.000 6.070 5.940 5.950 223,155 -0.02(-0.34%)
Apr 12, 2024 6.130 6.150 5.965 5.970 344,085 -0.15(-2.45%)
Apr 11, 2024 6.050 6.120 6.030 6.120 177,646 +0.08(+1.32%)
Apr 10, 2024 6.000 6.162 5.918 6.040 358,304 +0.00(+0.00%)
Apr 09, 2024 6.200 6.200 6.030 6.040 361,911 -0.16(-2.58%)
Apr 08, 2024 6.380 6.420 6.200 6.200 194,655 -0.16(-2.52%)
Apr 05, 2024 6.380 6.422 6.300 6.360 199,772 -0.02(-0.31%)
Apr 04, 2024 6.480 6.480 6.370 6.380 243,632 -0.09(-1.39%)
Apr 03, 2024 6.270 6.490 6.270 6.470 227,438 +0.19(+3.03%)
Apr 02, 2024 6.280 6.340 6.150 6.280 281,586 -0.03(-0.48%)
Apr 01, 2024 6.410 6.450 6.285 6.310 162,276 -0.09(-1.41%)
Mar 28, 2024 6.280 6.389 6.385 6.400 262,308 +0.10(+1.59%)
Mar 27, 2024 6.170 6.300 6.110 6.300 258,750 +0.15(+2.44%)
Mar 26, 2024 6.299 6.338 6.150 6.150 191,182 -0.09(-1.43%)
Mar 25, 2024 6.209 6.338 6.209 6.239 322,825 +0.01(+0.16%)
Mar 22, 2024 6.200 6.259 6.140 6.229 301,221 +0.04(+0.64%)
Mar 21, 2024 6.180 6.200 6.130 6.190 404,343 +0.06(+0.97%)
Mar 20, 2024 5.932 6.155 5.917 6.130 329,008 +0.18(+2.99%)
Mar 19, 2024 5.902 5.962 5.873 5.952 435,767 +0.04(+0.67%)
Mar 18, 2024 6.051 6.071 5.912 5.912 373,258 -0.14(-2.29%)
Mar 15, 2024 5.932 6.071 5.932 6.051 985,105 +0.06(+0.99%)
Mar 14, 2024 5.972 6.021 5.907 5.992 253,190 +0.01(+0.17%)
Mar 13, 2024 5.942 6.070 5.927 5.982 338,803 +0.03(+0.50%)
Mar 12, 2024 6.130 6.130 5.942 5.952 302,247 -0.20(-3.22%)
Mar 11, 2024 5.912 6.190 5.764 6.150 577,925 +0.19(+3.16%)
Mar 08, 2024 6.091 6.145 5.833 5.962 482,459 +0.01(+0.17%)
Mar 07, 2024 5.912 6.016 5.878 5.952 343,613 +0.00(+0.00%)
Mar 06, 2024 6.041 6.051 5.902 5.952 352,632 -0.02(-0.33%)
Mar 05, 2024 5.972 6.081 5.922 5.972 291,247 -0.03(-0.50%)
Mar 04, 2024 6.091 6.130 5.987 6.001 208,317 -0.10(-1.62%)
Mar 01, 2024 6.081 6.130 6.011 6.100 312,076 +0.08(+1.32%)
Feb 29, 2024 5.992 6.100 5.962 6.021 318,891 +0.09(+1.50%)
Feb 28, 2024 5.942 6.046 5.896 5.932 368,366 -0.09(-1.48%)
Feb 27, 2024 6.190 6.219 6.021 6.021 252,898 -0.17(-2.72%)
Feb 26, 2024 6.200 6.313 6.132 6.190 287,571 -0.01(-0.16%)
Feb 23, 2024 6.200 6.219 6.091 6.200 219,348 +0.03(+0.48%)
Feb 22, 2024 6.100 6.190 6.071 6.170 331,490 +0.07(+1.14%)
Feb 21, 2024 6.051 6.110 5.967 6.100 291,956 +0.07(+1.15%)
Feb 20, 2024 6.011 6.081 5.962 6.031 503,134 -0.03(-0.49%)
Feb 16, 2024 6.249 6.308 6.051 6.061 333,710 -0.19(-3.01%)
Feb 15, 2024 6.289 6.289 6.100 6.249 462,038 -0.05(-0.79%)
Feb 14, 2024 6.338 6.427 6.269 6.299 259,197 +0.01(+0.16%)
Feb 13, 2024 6.497 6.497 6.284 6.289 442,688 -0.26(-3.93%)
Feb 12, 2024 6.398 6.670 6.348 6.546 607,825 +0.17(+2.64%)
Feb 09, 2024 6.160 6.388 6.150 6.378 578,612 +0.26(+4.21%)
Feb 08, 2024 6.120 6.145 6.041 6.120 260,523 +0.01(+0.16%)
Feb 07, 2024 6.021 6.160 5.992 6.110 364,765 +0.06(+0.98%)
Feb 06, 2024 6.071 6.160 6.021 6.051 327,281 +0.01(+0.16%)
Feb 05, 2024 6.120 6.120 5.952 6.041 446,740 -0.03(-0.49%)
Feb 02, 2024 6.150 6.170 6.005 6.071 305,087 -0.09(-1.45%)
Feb 01, 2024 6.091 6.195 5.912 6.160 692,842 +0.12(+1.97%)
Jan 31, 2024 6.081 6.224 6.022 6.041 801,510 -0.03(-0.49%)
Jan 30, 2024 6.279 6.428 6.061 6.071 512,708 -0.30(-4.67%)
Jan 29, 2024 6.041 6.368 5.912 6.368 877,427 +0.52(+8.98%)
Jan 26, 2024 5.793 5.863 5.695 5.843 268,529 +0.07(+1.20%)
Jan 25, 2024 5.625 5.789 5.625 5.774 381,232 +0.17(+3.00%)
Jan 24, 2024 5.556 5.615 5.546 5.605 223,089 +0.09(+1.62%)
Jan 23, 2024 5.685 5.685 5.496 5.516 334,577 -0.16(-2.79%)
Jan 22, 2024 5.754 5.793 5.625 5.675 387,218 -0.06(-1.04%)
Jan 19, 2024 5.764 5.774 5.630 5.734 356,914 +0.02(+0.35%)
Jan 18, 2024 5.635 5.724 5.521 5.714 552,420 +0.12(+2.12%)
Jan 17, 2024 5.586 5.749 5.546 5.595 551,110 +0.00(+0.00%)
Jan 16, 2024 5.298 5.625 5.318 5.595 991,861 +0.34(+6.40%)
Jan 12, 2024 5.120 5.288 5.120 5.259 481,907 +0.17(+3.31%)
Jan 11, 2024 5.071 5.096 4.991 5.090 308,785 -0.01(-0.19%)
Jan 10, 2024 5.150 5.160 5.041 5.100 262,313 -0.05(-0.96%)
Jan 09, 2024 5.239 5.239 5.066 5.150 347,244 -0.12(-2.26%)
Jan 08, 2024 5.407 5.407 5.120 5.269 711,025 -0.15(-2.74%)
Jan 05, 2024 5.100 5.447 5.100 5.417 742,029 +0.29(+5.60%)
Jan 04, 2024 5.090 5.298 5.080 5.130 406,976 +0.07(+1.37%)
Jan 03, 2024 5.100 5.194 5.061 5.061 321,839 -0.01(-0.20%)
Jan 02, 2024 5.219 5.259 5.021 5.071 449,146 -0.15(-2.85%)
Dec 29, 2023 5.209 5.298 5.090 5.219 539,116 +0.03(+0.57%)
Dec 28, 2023 5.368 5.382 5.189 5.189 382,984 -0.19(-3.50%)
Dec 27, 2023 5.378 5.447 5.269 5.378 386,227 +0.00(+0.00%)
Dec 26, 2023 5.120 5.447 5.091 5.378 1,054,370 +0.11(+2.07%)
Dec 22, 2023 5.090 5.298 4.971 5.269 1,669,851 +0.16(+3.10%)
Dec 21, 2023 5.071 5.209 5.031 5.110 454,669 +0.00(+0.00%)
Dec 20, 2023 5.189 5.199 5.061 5.110 457,567 -0.04(-0.77%)
Dec 19, 2023 4.934 5.160 4.925 5.150 645,839 +0.23(+4.57%)
Dec 18, 2023 4.895 4.983 4.753 4.925 540,349 +0.18(+3.71%)
Dec 15, 2023 4.670 4.788 4.611 4.748 1,062,530 +0.07(+1.46%)
Dec 14, 2023 4.739 4.797 4.592 4.680 572,393 -0.04(-0.83%)
Dec 13, 2023 4.611 4.729 4.562 4.719 529,662 +0.10(+2.12%)
Dec 12, 2023 4.650 4.660 4.533 4.621 356,129 -0.02(-0.42%)
Dec 11, 2023 4.748 4.778 4.597 4.641 348,554 -0.13(-2.67%)
Dec 08, 2023 4.788 4.866 4.724 4.768 355,900 -0.04(-0.81%)
Dec 07, 2023 4.846 4.885 4.729 4.807 414,032 -0.01(-0.20%)
Dec 06, 2023 4.768 5.091 4.768 4.817 754,467 +0.13(+2.71%)
Dec 05, 2023 4.670 4.739 4.601 4.690 385,055 +0.01(+0.21%)
Dec 04, 2023 4.788 4.836 4.675 4.680 414,802 -0.12(-2.45%)
Dec 01, 2023 4.729 4.827 4.724 4.797 227,839 +0.05(+1.03%)
Nov 30, 2023 4.807 4.876 4.729 4.748 206,710 -0.08(-1.62%)
Nov 29, 2023 4.807 4.866 4.733 4.827 323,383 +0.03(+0.61%)
Nov 28, 2023 5.013 5.018 4.797 4.797 316,070 -0.19(-3.73%)
Nov 27, 2023 4.993 5.003 4.934 4.983 224,593 -0.01(-0.20%)
Nov 24, 2023 4.934 5.062 4.934 4.993 177,253 +0.09(+1.80%)
Nov 22, 2023 4.905 4.915 4.836 4.905 164,917 -0.04(-0.79%)
Nov 21, 2023 4.817 4.954 4.807 4.944 293,241 +0.13(+2.64%)
Nov 20, 2023 4.778 4.871 4.719 4.817 585,368 +0.02(+0.41%)
Nov 17, 2023 4.817 4.934 4.788 4.797 358,996 -0.03(-0.61%)
Nov 16, 2023 4.856 4.929 4.817 4.827 521,590 -0.01(-0.20%)
Nov 15, 2023 4.993 4.998 4.748 4.836 1,132,603 -0.16(-3.14%)
Nov 14, 2023 5.238 5.248 4.964 4.993 784,480 -0.16(-3.04%)
Nov 13, 2023 4.944 5.160 4.895 5.150 551,194 +0.23(+4.57%)
Nov 10, 2023 4.748 4.954 4.748 4.925 410,042 +0.18(+3.71%)
Nov 09, 2023 4.690 4.846 4.690 4.748 285,899 +0.07(+1.46%)
Nov 08, 2023 4.680 4.699 4.621 4.680 297,510 -0.02(-0.42%)
Nov 07, 2023 4.699 4.797 4.641 4.699 314,768 -0.02(-0.41%)
Nov 06, 2023 4.768 4.768 4.518 4.719 710,637 -0.05(-1.03%)
Nov 03, 2023 4.876 4.876 4.699 4.768 458,915 -0.08(-1.62%)
Nov 02, 2023 4.866 4.895 4.807 4.846 174,285 +0.02(+0.41%)
Nov 01, 2023 4.807 4.920 4.758 4.827 305,855 +0.04(+0.82%)
Oct 31, 2023 4.699 4.788 4.665 4.788 225,339 +0.10(+2.09%)
Oct 30, 2023 4.797 4.876 4.670 4.690 371,561 -0.07(-1.44%)
Oct 27, 2023 4.641 4.768 4.603 4.758 320,914 +0.15(+3.18%)
Oct 26, 2023 4.680 4.680 4.582 4.611 181,698 -0.07(-1.46%)
Oct 25, 2023 4.553 4.680 4.553 4.680 294,414 +0.12(+2.58%)
Oct 24, 2023 4.415 4.567 4.415 4.562 202,554 +0.15(+3.33%)
Oct 23, 2023 4.357 4.435 4.327 4.415 231,775 +0.03(+0.67%)
Oct 20, 2023 4.513 4.513 4.378 4.386 296,941 -0.11(-2.40%)
Oct 19, 2023 4.347 4.518 4.317 4.494 303,633 +0.09(+2.00%)
Oct 18, 2023 4.464 4.494 4.386 4.406 154,861 -0.09(-1.96%)
Oct 17, 2023 4.504 4.543 4.474 4.494 229,983 -0.02(-0.43%)
Oct 16, 2023 4.513 4.589 4.494 4.513 234,674 +0.01(+0.22%)
Oct 13, 2023 4.494 4.533 4.450 4.504 203,460 +0.04(+0.88%)
Oct 12, 2023 4.455 4.464 4.376 4.464 254,538 +0.06(+1.33%)
Oct 11, 2023 4.445 4.445 4.386 4.406 226,310 -0.05(-1.10%)
Oct 10, 2023 4.425 4.511 4.425 4.455 228,369 +0.02(+0.44%)
Oct 09, 2023 4.494 4.543 4.420 4.435 450,838 +0.02(+0.44%)
Oct 06, 2023 4.406 4.455 4.348 4.415 282,840 +0.04(+0.89%)
Oct 05, 2023 4.278 4.415 4.274 4.376 290,328 +0.08(+1.82%)
Oct 04, 2023 4.171 4.308 4.132 4.298 239,165 +0.10(+2.33%)
Oct 03, 2023 4.288 4.308 4.190 4.200 382,007 -0.10(-2.28%)
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.