Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 4.964 4.993 4.719 4.758 742,421 -0.14(-2.80%)
Feb 28, 2017 4.944 5.013 4.885 4.895 3,152,699 -0.09(-1.77%)
Feb 27, 2017 4.876 5.013 4.817 4.983 1,063,583 +0.08(+1.60%)
Feb 24, 2017 4.788 4.954 4.670 4.905 591,154 +0.08(+1.62%)
Feb 23, 2017 4.905 4.954 4.768 4.827 657,824 -0.07(-1.40%)
Feb 22, 2017 4.944 4.954 4.797 4.895 579,205 -0.03(-0.60%)
Feb 21, 2017 4.944 5.087 4.856 4.925 449,873 +0.01(+0.20%)
Feb 17, 2017 4.915 4.915 4.915 0 -0.06(-1.18%)
Feb 16, 2017 5.091 5.111 4.925 4.974 439,221 -0.10(-1.93%)
Feb 15, 2017 4.925 5.071 4.925 5.071 226,497 +0.11(+2.17%)
Feb 14, 2017 4.817 4.969 4.778 4.964 201,414 +0.15(+3.05%)
Feb 13, 2017 4.807 4.917 4.729 4.817 395,235 +0.01(+0.20%)
Feb 10, 2017 4.915 4.974 4.709 4.807 420,669 -0.08(-1.60%)
Feb 09, 2017 4.866 4.934 4.817 4.885 215,793 +0.01(+0.20%)
Feb 08, 2017 4.983 4.983 4.797 4.876 351,118 -0.13(-2.54%)
Feb 07, 2017 5.120 5.189 4.983 5.003 320,745 -0.15(-2.85%)
Feb 06, 2017 5.208 5.248 5.106 5.150 428,880 -0.03(-0.57%)
Feb 03, 2017 4.895 5.179 4.876 5.179 492,954 +0.27(+5.59%)
Feb 02, 2017 5.003 5.022 4.856 4.905 530,680 -0.09(-1.76%)
Feb 01, 2017 4.788 5.150 4.768 4.993 748,217 +0.19(+3.87%)
Jan 31, 2017 4.915 4.983 4.484 4.807 434,683 -0.09(-1.80%)
Jan 30, 2017 5.297 5.297 4.807 4.895 921,491 -0.45(-8.42%)
Jan 27, 2017 5.365 5.443 5.277 5.346 209,748 -0.07(-1.27%)
Jan 26, 2017 5.453 5.512 5.375 5.414 369,715 +0.02(+0.36%)
Jan 25, 2017 5.375 5.443 5.287 5.395 365,231 +0.05(+0.92%)
Jan 24, 2017 5.287 5.404 5.262 5.346 374,343 +0.06(+1.11%)
Jan 23, 2017 5.355 5.541 5.071 5.287 944,915 -0.05(-0.92%)
Jan 20, 2017 4.954 5.424 4.954 5.336 1,381,529 +0.36(+7.28%)
Jan 19, 2017 4.817 4.993 4.778 4.974 899,331 +0.16(+3.25%)
Jan 18, 2017 4.827 4.836 4.744 4.817 283,694 +0.00(+0.00%)
Jan 17, 2017 4.709 4.827 4.631 4.817 441,320 +0.10(+2.07%)
Jan 13, 2017 4.719 4.719 4.719 0 +0.01(+0.21%)
Jan 12, 2017 4.601 4.748 4.504 4.709 471,387 +0.12(+2.56%)
Jan 11, 2017 4.406 4.607 4.357 4.592 706,775 +0.20(+4.45%)
Jan 10, 2017 4.347 4.425 4.278 4.396 255,803 +0.08(+1.81%)
Jan 09, 2017 4.425 4.440 4.226 4.318 503,722 -0.07(-1.56%)
Jan 06, 2017 4.298 4.435 4.190 4.386 432,010 +0.06(+1.36%)
Jan 05, 2017 4.181 4.367 4.161 4.327 1,733,997 +0.17(+4.00%)
Jan 04, 2017 4.024 4.229 4.024 4.161 1,459,637 +0.13(+3.16%)
Jan 03, 2017 3.789 4.063 3.789 4.034 1,195,938 +0.28(+7.57%)
Dec 30, 2016 3.750 3.750 3.750 0 -0.01(-0.26%)
Dec 29, 2016 3.720 3.808 3.711 3.760 222,967 +0.03(+0.79%)
Dec 28, 2016 3.828 3.855 3.715 3.730 235,148 -0.10(-2.56%)
Dec 27, 2016 3.867 3.887 3.750 3.828 375,923 +0.00(+0.00%)
Dec 23, 2016 3.828 3.828 3.828 0 +0.04(+1.03%)
Dec 22, 2016 3.818 3.867 3.720 3.789 570,359 -0.04(-1.02%)
Dec 21, 2016 3.789 3.965 3.769 3.828 825,492 +0.06(+1.56%)
Dec 20, 2016 3.671 3.779 3.642 3.769 572,870 +0.10(+2.67%)
Dec 19, 2016 3.760 3.828 3.662 3.671 622,217 -0.11(-2.85%)
Dec 16, 2016 3.662 3.818 3.642 3.779 1,969,290 +0.16(+4.32%)
Dec 15, 2016 3.642 3.681 3.476 3.622 618,406 -0.03(-0.80%)
Dec 14, 2016 3.720 3.779 3.622 3.652 598,506 -0.05(-1.32%)
Dec 13, 2016 3.848 3.897 3.676 3.701 1,170,359 -0.16(-4.06%)
Dec 12, 2016 3.848 4.014 3.740 3.857 1,367,041 +0.01(+0.25%)
Dec 09, 2016 3.466 3.872 3.466 3.848 1,539,933 +0.37(+10.70%)
Dec 08, 2016 3.250 3.544 3.241 3.476 957,931 +0.24(+7.58%)
Dec 07, 2016 3.280 3.427 3.143 3.231 2,113,286 -0.05(-1.49%)
Dec 06, 2016 3.094 3.387 3.064 3.280 1,267,422 +0.19(+6.01%)
Dec 05, 2016 3.035 3.221 2.966 3.094 1,569,132 +0.10(+3.27%)
Dec 02, 2016 2.888 3.162 2.888 2.996 2,336,323 +0.14(+4.79%)
Dec 01, 2016 2.771 2.937 2.629 2.859 2,466,196 -4.71(-62.23%)
Nov 30, 2016 7.813 8.087 7.548 7.568 1,175,084 -0.22(-2.77%)
Nov 29, 2016 7.832 7.876 7.568 7.783 556,934 -0.11(-1.36%)
Nov 28, 2016 7.832 8.067 7.793 7.891 570,989 +0.04(+0.50%)
Nov 25, 2016 7.813 7.930 7.813 7.852 207,792 +0.00(+0.00%)
Nov 23, 2016 7.852 7.852 7.852 0 +0.02(+0.25%)
Nov 22, 2016 7.871 7.979 7.744 7.832 323,390 +0.00(+0.00%)
Nov 21, 2016 7.764 7.911 7.725 7.832 608,301 +0.14(+1.78%)
Nov 18, 2016 7.989 8.097 7.676 7.695 964,018 -0.20(-2.48%)
Nov 17, 2016 8.420 8.655 7.852 7.891 1,352,878 -0.35(-4.28%)
Nov 16, 2016 8.870 9.110 8.185 8.244 888,571 -0.57(-6.44%)
Nov 15, 2016 8.958 9.056 8.789 8.811 464,283 -0.14(-1.53%)
Nov 14, 2016 8.929 9.174 8.870 8.948 575,122 +0.09(+0.99%)
Nov 11, 2016 8.332 8.909 8.292 8.860 415,492 +0.55(+6.60%)
Nov 10, 2016 8.273 8.385 8.097 8.312 686,939 +0.14(+1.68%)
Nov 09, 2016 7.911 8.273 7.881 8.175 413,783 +0.00(+0.00%)
Nov 08, 2016 8.048 8.263 7.881 8.175 668,302 +0.14(+1.71%)
Nov 07, 2016 8.067 8.146 7.999 8.038 552,887 +0.06(+0.74%)
Nov 04, 2016 8.195 8.312 7.930 7.979 780,196 -0.22(-2.63%)
Nov 03, 2016 8.322 8.390 8.126 8.195 299,515 -0.14(-1.65%)
Nov 02, 2016 8.508 8.596 8.244 8.332 194,962 -0.17(-1.96%)
Nov 01, 2016 8.576 8.743 8.479 8.498 194,299 -0.08(-0.91%)
Oct 31, 2016 8.811 8.958 8.567 8.576 197,909 -0.22(-2.45%)
Oct 28, 2016 8.968 8.978 8.753 8.792 252,156 -0.21(-2.29%)
Oct 27, 2016 9.046 9.154 8.948 8.997 158,364 -0.03(-0.33%)
Oct 26, 2016 9.134 9.164 9.007 9.027 157,309 -0.15(-1.60%)
Oct 25, 2016 9.144 9.399 9.056 9.174 257,992 -0.03(-0.32%)
Oct 24, 2016 9.614 9.644 9.125 9.203 391,676 -0.39(-4.08%)
Oct 21, 2016 9.604 9.683 9.506 9.595 254,346 -0.09(-0.91%)
Oct 20, 2016 9.732 9.761 9.644 9.683 216,086 -0.02(-0.20%)
Oct 19, 2016 9.800 9.830 9.702 9.702 157,669 -0.09(-0.90%)
Oct 18, 2016 9.751 9.888 9.619 9.790 201,764 +0.09(+0.91%)
Oct 17, 2016 9.624 9.722 9.595 9.702 248,680 +0.06(+0.61%)
Oct 14, 2016 9.781 9.898 9.600 9.644 278,721 -0.08(-0.81%)
Oct 13, 2016 9.741 9.849 9.653 9.722 236,899 -0.16(-1.59%)
Oct 12, 2016 10.13 10.20 9.477 9.879 442,343 -0.30(-2.98%)
Oct 11, 2016 10.19 10.25 10.08 10.18 295,545 -0.09(-0.86%)
Oct 10, 2016 10.27 10.48 10.23 10.27 177,128 +0.00(+0.00%)
Oct 07, 2016 10.47 10.52 10.25 10.27 383,239 -0.21(-1.96%)
Oct 06, 2016 10.38 10.52 10.38 10.48 164,408 +0.05(+0.47%)
Oct 05, 2016 10.28 10.50 10.24 10.43 220,511 +0.19(+1.82%)
Oct 04, 2016 10.29 10.34 10.13 10.24 244,641 +0.05(+0.48%)
Oct 03, 2016 10.30 10.30 10.07 10.19 227,888 -0.16(-1.51%)
Sep 30, 2016 10.28 10.38 10.04 10.35 352,605 +0.06(+0.57%)
Sep 29, 2016 10.76 10.83 10.25 10.29 285,006 -0.49(-4.54%)
Sep 28, 2016 10.70 10.79 10.45 10.78 461,502 +0.10(+0.92%)
Sep 27, 2016 10.90 10.90 10.65 10.68 306,125 -0.25(-2.33%)
Sep 26, 2016 11.02 11.02 10.90 10.94 265,451 -0.14(-1.24%)
Sep 23, 2016 11.14 11.21 11.06 11.07 533,488 -0.11(-0.96%)
Sep 22, 2016 11.14 11.21 11.10 11.18 994,664 +0.04(+0.35%)
Sep 21, 2016 11.02 11.15 10.99 11.14 416,555 +0.12(+1.07%)
Sep 20, 2016 11.20 11.26 10.99 11.02 323,751 -0.17(-1.49%)
Sep 19, 2016 11.26 11.33 11.18 11.19 406,145 -0.01(-0.09%)
Sep 16, 2016 10.93 11.26 10.87 11.20 2,480,693 +0.30(+2.79%)
Sep 15, 2016 10.75 10.94 10.67 10.90 572,344 +0.16(+1.46%)
Sep 14, 2016 10.72 10.77 10.63 10.74 440,484 +0.08(+0.73%)
Sep 13, 2016 10.73 10.75 10.45 10.66 402,775 -0.02(-0.18%)
Sep 12, 2016 10.40 10.74 10.40 10.68 419,344 +0.23(+2.25%)
Sep 09, 2016 10.71 10.78 10.40 10.45 250,614 -0.33(-3.09%)
Sep 08, 2016 10.80 10.86 10.73 10.78 462,119 -0.04(-0.36%)
Sep 07, 2016 10.73 10.82 10.72 10.82 512,074 +0.09(+0.82%)
Sep 06, 2016 10.37 10.74 10.29 10.73 782,191 +0.43(+4.18%)
Sep 02, 2016 10.05 10.30 10.30 10.30 161,280 +0.32(+3.24%)
Sep 01, 2016 10.65 10.67 9.898 9.976 442,264 -0.64(-6.00%)
Aug 31, 2016 10.79 10.84 10.57 10.61 2,874,434 -0.21(-1.90%)
Aug 30, 2016 10.72 10.87 10.63 10.82 722,554 +0.23(+2.13%)
Aug 29, 2016 10.72 10.74 10.57 10.59 632,707 -0.09(-0.82%)
Aug 26, 2016 10.66 10.70 10.59 10.68 311,226 +0.15(+1.39%)
Aug 25, 2016 10.53 10.56 10.46 10.53 304,875 +0.01(+0.09%)
Aug 24, 2016 10.60 10.60 10.44 10.52 206,136 -0.02(-0.19%)
Aug 23, 2016 10.40 10.59 10.40 10.54 85,068 +0.13(+1.22%)
Aug 22, 2016 10.53 10.53 10.38 10.42 75,174 -0.03(-0.28%)
Aug 19, 2016 10.51 10.58 10.38 10.45 117,787 -0.03(-0.28%)
Aug 18, 2016 10.77 10.77 10.41 10.48 224,511 -0.25(-2.37%)
Aug 17, 2016 10.85 10.88 10.58 10.73 98,931 -0.02(-0.18%)
Aug 16, 2016 10.79 10.83 10.69 10.75 178,540 +0.07(+0.64%)
Aug 15, 2016 10.38 10.69 10.29 10.68 205,030 +0.40(+3.90%)
Aug 12, 2016 10.37 10.37 10.05 10.28 147,354 -0.07(-0.66%)
Aug 11, 2016 10.92 10.92 10.30 10.35 174,822 -0.57(-5.20%)
Aug 10, 2016 11.43 11.43 10.88 10.92 150,210 -0.63(-5.43%)
Aug 09, 2016 12.57 12.57 11.45 11.54 205,567 -0.96(-7.67%)
Aug 08, 2016 12.59 12.76 12.38 12.50 105,347 +0.01(+0.08%)
Aug 05, 2016 12.38 12.59 12.30 12.49 148,428 +0.13(+1.03%)
Aug 04, 2016 12.41 12.51 12.04 12.37 188,037 -0.06(-0.47%)
Aug 03, 2016 12.11 12.47 12.04 12.42 190,684 +0.27(+2.26%)
Aug 02, 2016 12.40 12.42 12.01 12.15 126,883 -0.25(-2.05%)
Aug 01, 2016 12.58 12.62 12.32 12.40 184,475 -0.12(-0.94%)
Jul 29, 2016 12.13 12.59 12.05 12.52 181,842 +0.35(+2.90%)
Jul 28, 2016 12.45 12.45 12.02 12.17 272,140 -0.27(-2.20%)
Jul 27, 2016 12.49 12.50 12.38 12.44 224,387 -0.03(-0.24%)
Jul 26, 2016 12.55 12.57 12.38 12.47 187,672 -0.07(-0.55%)
Jul 25, 2016 12.83 12.87 12.51 12.54 155,194 -0.27(-2.14%)
Jul 22, 2016 12.63 12.85 12.58 12.82 132,545 +0.18(+1.39%)
Jul 21, 2016 12.06 12.71 11.97 12.64 215,881 +0.60(+4.96%)
Jul 20, 2016 11.93 12.25 11.91 12.04 122,632 -0.29(-2.38%)
Jul 19, 2016 12.34 12.50 12.17 12.34 316,555 -0.02(-0.16%)
Jul 18, 2016 11.53 12.48 11.53 12.36 405,760 +0.77(+6.68%)
Jul 15, 2016 11.45 11.63 11.43 11.58 218,799 +0.20(+1.72%)
Jul 14, 2016 11.37 11.46 11.31 11.39 139,422 +0.09(+0.78%)
Jul 13, 2016 11.36 11.41 11.23 11.30 216,685 -0.04(-0.35%)
Jul 12, 2016 11.65 11.69 11.31 11.34 403,853 -0.26(-2.28%)
Jul 11, 2016 11.75 11.75 11.50 11.60 319,546 -0.06(-0.50%)
Jul 08, 2016 11.31 11.71 11.19 11.66 263,510 +0.47(+4.20%)
Jul 07, 2016 10.97 11.33 10.81 11.19 393,458 +0.34(+3.16%)
Jul 06, 2016 10.18 10.87 9.869 10.85 659,794 +0.58(+5.63%)
Jul 05, 2016 10.77 10.79 10.13 10.27 210,683 -0.50(-4.64%)
Jul 01, 2016 10.70 10.77 10.77 10.77 398,144 +0.01(+0.09%)
Jun 30, 2016 10.66 10.77 10.49 10.76 244,932 -0.01(-0.09%)
Jun 29, 2016 10.83 10.84 10.62 10.77 503,701 +0.00(+0.00%)
Jun 28, 2016 10.55 10.87 10.43 10.77 597,834 +0.35(+3.38%)
Jun 27, 2016 11.01 11.01 10.35 10.42 519,949 -0.54(-4.92%)
Jun 24, 2016 11.28 11.38 10.89 10.96 3,653,739 -0.55(-4.77%)
Jun 23, 2016 11.74 11.75 11.32 11.50 710,406 -0.11(-0.93%)
Jun 22, 2016 11.47 11.70 11.45 11.61 811,718 +0.07(+0.59%)
Jun 21, 2016 11.56 11.75 11.19 11.54 1,014,663 +0.05(+0.43%)
Jun 20, 2016 10.68 11.77 10.68 11.49 1,154,868 +0.80(+7.51%)
Jun 17, 2016 10.29 10.92 10.08 10.69 644,068 +0.37(+3.60%)
Jun 16, 2016 9.986 10.32 9.839 10.32 505,834 +0.21(+2.03%)
Jun 15, 2016 10.33 10.66 9.762 10.11 681,524 -0.17(-1.62%)
Jun 14, 2016 10.59 10.64 9.849 10.28 1,029,304 -0.39(-3.67%)
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.