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 UNCHANGED
Streaming Delayed 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 (%)
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 4.856 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%)
Oct 02, 2023 4.288 4.298 4.229 4.298 581,334 +0.00(+0.00%)
Sep 29, 2023 4.308 4.318 4.239 4.298 418,954 -0.01(-0.23%)
Sep 28, 2023 4.278 4.308 4.220 4.308 178,327 +0.05(+1.15%)
Sep 27, 2023 4.181 4.278 4.181 4.259 190,456 +0.10(+2.35%)
Sep 26, 2023 4.181 4.210 4.151 4.161 144,976 -0.02(-0.47%)
Sep 25, 2023 4.073 4.185 4.122 4.181 182,190 +0.09(+2.15%)
Sep 22, 2023 4.200 4.220 4.092 4.092 369,715 -0.10(-2.34%)
Sep 21, 2023 4.229 4.254 4.146 4.190 215,545 -0.03(-0.70%)
Sep 20, 2023 4.288 4.357 4.210 4.220 243,101 -0.07(-1.60%)
Sep 19, 2023 4.210 4.308 4.210 4.288 281,470 +0.09(+2.10%)
Sep 18, 2023 4.210 4.249 4.181 4.200 165,740 +0.02(+0.47%)
Sep 15, 2023 4.171 4.205 4.122 4.181 1,370,789 -0.03(-0.70%)
Sep 14, 2023 4.249 4.288 4.190 4.210 153,211 -0.01(-0.23%)
Sep 13, 2023 4.269 4.278 4.181 4.220 210,975 -0.04(-0.92%)
Sep 12, 2023 4.239 4.283 4.202 4.259 227,789 +0.07(+1.64%)
Sep 11, 2023 4.210 4.258 4.171 4.190 296,597 -0.01(-0.23%)
Sep 08, 2023 4.259 4.278 4.200 4.200 241,353 -0.06(-1.38%)
Sep 07, 2023 4.190 4.288 4.190 4.259 267,553 +0.06(+1.40%)
Sep 06, 2023 4.112 4.220 4.097 4.200 270,431 +0.09(+2.14%)
Sep 05, 2023 4.308 4.308 4.102 4.112 663,285 -0.18(-4.11%)
Sep 01, 2023 4.337 4.357 4.269 4.288 237,476 -0.02(-0.45%)
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%)
Jun 15, 2023 3.769 3.808 3.760 3.789 344,566 +0.01(+0.26%)
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.