NYSE - Delayed Quote USD

Overseas Shipholding Group, Inc. (OSG)

5.98 +0.05 (+0.84%)
At close: April 19 at 4:00 PM EDT
6.15 +0.17 (+2.84%)
After hours: April 19 at 5:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.92 6.10 5.92 5.98 5.98 274,000
Apr 18, 2024 5.97 6.01 5.91 5.93 5.93 299,500
Apr 17, 2024 5.97 6.07 5.95 5.95 5.95 256,100
Apr 16, 2024 5.94 5.98 5.85 5.97 5.97 231,000
Apr 15, 2024 6.00 6.07 5.94 5.95 5.95 223,100
Apr 12, 2024 6.13 6.15 5.97 5.97 5.97 344,100
Apr 11, 2024 6.05 6.12 6.03 6.12 6.12 177,600
Apr 10, 2024 6.00 6.16 5.92 6.04 6.04 358,300
Apr 9, 2024 6.20 6.20 6.03 6.04 6.04 361,900
Apr 8, 2024 6.38 6.42 6.20 6.20 6.20 194,700
Apr 5, 2024 6.38 6.42 6.30 6.36 6.36 199,800
Apr 4, 2024 6.48 6.48 6.37 6.38 6.38 243,600
Apr 3, 2024 6.27 6.49 6.27 6.47 6.47 227,400
Apr 2, 2024 6.28 6.34 6.15 6.28 6.28 281,600
Apr 1, 2024 6.41 6.45 6.28 6.31 6.31 162,300
Mar 28, 2024 6.28 6.40 6.26 6.40 6.40 262,300
Mar 27, 2024 0.06 Dividend
Mar 27, 2024 6.17 6.30 6.11 6.30 6.30 258,800
Mar 26, 2024 6.36 6.40 6.21 6.21 6.15 189,300
Mar 25, 2024 6.27 6.40 6.27 6.30 6.24 319,700
Mar 22, 2024 6.26 6.32 6.20 6.29 6.23 298,300
Mar 21, 2024 6.24 6.26 6.19 6.25 6.19 400,400
Mar 20, 2024 5.99 6.22 5.97 6.19 6.13 325,800
Mar 19, 2024 5.96 6.02 5.93 6.01 5.95 431,600
Mar 18, 2024 6.11 6.13 5.97 5.97 5.91 369,700
Mar 15, 2024 5.99 6.13 5.99 6.11 6.05 975,600
Mar 14, 2024 6.03 6.08 5.97 6.05 5.99 250,700
Mar 13, 2024 6.00 6.13 5.99 6.04 5.98 335,500
Mar 12, 2024 6.19 6.19 6.00 6.01 5.95 299,300
Mar 11, 2024 5.97 6.25 5.82 6.21 6.15 572,300
Mar 8, 2024 6.15 6.20 5.89 6.02 5.96 477,800
Mar 7, 2024 5.97 6.07 5.93 6.01 5.95 340,300
Mar 6, 2024 6.10 6.11 5.96 6.01 5.95 349,200
Mar 5, 2024 6.03 6.14 5.98 6.03 5.97 288,400
Mar 4, 2024 6.15 6.19 6.05 6.06 6.00 206,300
Mar 1, 2024 6.14 6.19 6.07 6.16 6.10 309,100
Feb 29, 2024 6.05 6.16 6.02 6.08 6.02 315,800
Feb 28, 2024 6.00 6.11 5.95 5.99 5.93 364,800
Feb 27, 2024 6.25 6.28 6.08 6.08 6.02 250,500
Feb 26, 2024 6.26 6.38 6.19 6.25 6.19 284,700
Feb 23, 2024 6.26 6.28 6.15 6.26 6.20 217,200
Feb 22, 2024 6.16 6.25 6.13 6.23 6.17 328,300
Feb 21, 2024 6.11 6.17 6.03 6.16 6.10 289,100
Feb 20, 2024 6.07 6.14 6.02 6.09 6.03 498,300
Feb 16, 2024 6.31 6.37 6.11 6.12 6.06 330,500
Feb 15, 2024 6.35 6.35 6.16 6.31 6.25 457,500
Feb 14, 2024 6.40 6.49 6.33 6.36 6.30 256,700
Feb 13, 2024 6.56 6.56 6.34 6.35 6.29 438,400
Feb 12, 2024 6.46 6.74 6.41 6.61 6.55 602,000
Feb 9, 2024 6.22 6.45 6.21 6.44 6.38 572,900
Feb 8, 2024 6.18 6.20 6.10 6.18 6.12 258,000
Feb 7, 2024 6.08 6.22 6.05 6.17 6.11 361,800
Feb 6, 2024 6.13 6.22 6.08 6.11 6.05 324,100
Feb 5, 2024 6.18 6.18 6.01 6.10 6.04 442,400
Feb 2, 2024 6.21 6.23 6.06 6.13 6.07 302,100
Feb 1, 2024 6.15 6.26 5.97 6.22 6.16 687,300
Jan 31, 2024 6.14 6.28 6.08 6.10 6.04 793,800
Jan 30, 2024 6.34 6.49 6.12 6.13 6.07 507,700
Jan 29, 2024 6.10 6.43 5.97 6.43 6.37 869,000
Jan 26, 2024 5.85 5.92 5.75 5.90 5.84 265,900
Jan 25, 2024 5.68 5.84 5.68 5.83 5.77 377,500
Jan 24, 2024 5.61 5.67 5.60 5.66 5.61 220,900
Jan 23, 2024 5.74 5.74 5.55 5.57 5.52 331,300
Jan 22, 2024 5.81 5.85 5.68 5.73 5.67 383,500
Jan 19, 2024 5.82 5.83 5.68 5.79 5.73 353,500
Jan 18, 2024 5.69 5.78 5.57 5.77 5.71 547,100
Jan 17, 2024 5.64 5.80 5.60 5.65 5.60 545,800
Jan 16, 2024 5.35 5.68 5.35 5.65 5.60 982,300
Jan 12, 2024 5.17 5.34 5.17 5.31 5.26 477,300
Jan 11, 2024 5.12 5.14 5.04 5.14 5.09 305,800
Jan 10, 2024 5.20 5.21 5.09 5.15 5.10 259,800
Jan 9, 2024 5.29 5.29 5.11 5.20 5.15 343,900
Jan 8, 2024 5.46 5.46 5.17 5.32 5.27 704,000
Jan 5, 2024 5.15 5.50 5.15 5.47 5.42 734,900
Jan 4, 2024 5.14 5.35 5.13 5.18 5.13 403,000
Jan 3, 2024 5.15 5.24 5.11 5.11 5.06 318,700
Jan 2, 2024 5.27 5.31 5.07 5.12 5.07 444,800
Dec 29, 2023 5.26 5.35 5.14 5.27 5.22 533,900
Dec 28, 2023 5.42 5.43 5.24 5.24 5.19 379,300
Dec 27, 2023 5.43 5.50 5.32 5.43 5.38 382,500
Dec 26, 2023 5.17 5.50 5.14 5.43 5.38 1,044,200
Dec 22, 2023 5.14 5.35 5.02 5.32 5.27 1,653,500
Dec 21, 2023 5.12 5.26 5.08 5.16 5.11 450,300
Dec 20, 2023 0.06 Dividend
Dec 20, 2023 5.24 5.25 5.11 5.16 5.11 453,100
Dec 19, 2023 5.04 5.27 5.03 5.26 5.15 632,300
Dec 18, 2023 5.00 5.09 4.86 5.03 4.92 529,000
Dec 15, 2023 4.77 4.89 4.71 4.85 4.75 1,040,200
Dec 14, 2023 4.84 4.90 4.69 4.78 4.68 560,400
Dec 13, 2023 4.71 4.83 4.66 4.82 4.72 518,600
Dec 12, 2023 4.75 4.76 4.63 4.72 4.62 348,700
Dec 11, 2023 4.85 4.88 4.70 4.74 4.64 341,200
Dec 8, 2023 4.89 4.97 4.82 4.87 4.77 348,400
Dec 7, 2023 4.95 4.99 4.83 4.91 4.81 405,400
Dec 6, 2023 4.87 5.20 4.87 4.92 4.82 738,700
Dec 5, 2023 4.77 4.84 4.70 4.79 4.69 377,000
Dec 4, 2023 4.89 4.94 4.78 4.78 4.68 406,100
Dec 1, 2023 4.83 4.93 4.83 4.90 4.80 223,000
Nov 30, 2023 4.91 4.98 4.83 4.85 4.75 202,400
Nov 29, 2023 4.91 4.97 4.83 4.93 4.83 316,600
Nov 28, 2023 5.12 5.13 4.90 4.90 4.80 309,400
Nov 27, 2023 5.10 5.11 5.04 5.09 4.98 219,900
Nov 24, 2023 5.04 5.17 5.04 5.10 4.99 173,500
Nov 22, 2023 5.01 5.02 4.94 5.01 4.90 161,500
Nov 21, 2023 4.92 5.06 4.91 5.05 4.94 287,100
Nov 20, 2023 4.88 4.97 4.82 4.92 4.82 573,100
Nov 17, 2023 4.92 5.04 4.89 4.90 4.80 351,500
Nov 16, 2023 4.96 5.03 4.92 4.93 4.83 510,700
Nov 15, 2023 5.10 5.11 4.85 4.94 4.84 1,108,900
Nov 14, 2023 5.35 5.36 5.07 5.10 4.99 769,200
Nov 13, 2023 5.05 5.27 5.00 5.26 5.15 540,500
Nov 10, 2023 4.85 5.06 4.85 5.03 4.92 401,400
Nov 9, 2023 4.79 4.95 4.79 4.85 4.75 279,900
Nov 8, 2023 4.78 4.80 4.72 4.78 4.68 291,300
Nov 7, 2023 4.80 4.90 4.74 4.80 4.70 308,200
Nov 6, 2023 4.87 4.87 4.61 4.82 4.72 695,700
Nov 3, 2023 4.98 4.98 4.80 4.87 4.77 449,300
Nov 2, 2023 4.97 5.00 4.91 4.95 4.85 170,600
Nov 1, 2023 4.91 5.03 4.86 4.93 4.83 299,400
Oct 31, 2023 4.80 4.89 4.76 4.89 4.79 220,600
Oct 30, 2023 4.90 4.98 4.77 4.79 4.69 363,800
Oct 27, 2023 4.74 4.87 4.70 4.86 4.76 314,200
Oct 26, 2023 4.78 4.78 4.68 4.71 4.61 177,900
Oct 25, 2023 4.65 4.78 4.65 4.78 4.68 288,200
Oct 24, 2023 4.51 4.66 4.51 4.66 4.56 198,300
Oct 23, 2023 4.45 4.53 4.42 4.51 4.42 226,800
Oct 20, 2023 4.61 4.61 4.47 4.48 4.39 290,700
Oct 19, 2023 4.44 4.61 4.41 4.59 4.49 297,300
Oct 18, 2023 4.56 4.59 4.48 4.50 4.41 151,600
Oct 17, 2023 4.60 4.64 4.57 4.59 4.49 225,200
Oct 16, 2023 4.61 4.69 4.59 4.61 4.51 229,800
Oct 13, 2023 4.59 4.63 4.55 4.60 4.50 199,200
Oct 12, 2023 4.55 4.56 4.47 4.56 4.46 249,000
Oct 11, 2023 4.54 4.54 4.48 4.50 4.41 221,600
Oct 10, 2023 4.52 4.61 4.52 4.55 4.45 223,600
Oct 9, 2023 4.59 4.64 4.51 4.53 4.44 441,400
Oct 6, 2023 4.50 4.55 4.44 4.51 4.42 276,900
Oct 5, 2023 4.37 4.51 4.36 4.47 4.38 284,000
Oct 4, 2023 4.26 4.40 4.22 4.39 4.30 234,200
Oct 3, 2023 4.38 4.40 4.28 4.29 4.20 374,000
Oct 2, 2023 4.38 4.39 4.32 4.39 4.30 569,200
Sep 29, 2023 4.40 4.41 4.33 4.39 4.30 410,200
Sep 28, 2023 4.37 4.40 4.31 4.40 4.31 174,600
Sep 27, 2023 4.27 4.37 4.27 4.35 4.26 186,500
Sep 26, 2023 4.27 4.30 4.24 4.25 4.16 141,900
Sep 25, 2023 4.16 4.28 4.11 4.27 4.18 178,400
Sep 22, 2023 4.29 4.31 4.18 4.18 4.09 362,000
Sep 21, 2023 4.32 4.34 4.24 4.28 4.19 211,000
Sep 20, 2023 4.38 4.45 4.30 4.31 4.22 238,000
Sep 19, 2023 4.30 4.40 4.30 4.38 4.29 275,600
Sep 18, 2023 4.30 4.34 4.27 4.29 4.20 162,300
Sep 15, 2023 4.26 4.30 4.21 4.27 4.18 1,341,700
Sep 14, 2023 4.34 4.38 4.28 4.30 4.21 150,000
Sep 13, 2023 4.36 4.37 4.27 4.31 4.22 206,400
Sep 12, 2023 4.33 4.38 4.29 4.35 4.26 223,000
Sep 11, 2023 4.30 4.35 4.26 4.28 4.19 290,400
Sep 8, 2023 4.35 4.37 4.29 4.29 4.20 236,200
Sep 7, 2023 4.28 4.38 4.28 4.35 4.26 261,900
Sep 6, 2023 4.20 4.31 4.18 4.29 4.20 264,800
Sep 5, 2023 4.40 4.40 4.19 4.20 4.11 649,400
Sep 1, 2023 4.43 4.45 4.36 4.38 4.29 232,500
Aug 31, 2023 4.40 4.42 4.37 4.40 4.31 223,500
Aug 30, 2023 4.31 4.38 4.30 4.37 4.28 287,300
Aug 29, 2023 4.25 4.36 4.24 4.29 4.20 509,400
Aug 28, 2023 4.06 4.25 4.06 4.24 4.15 750,600
Aug 25, 2023 4.04 4.04 4.00 4.01 3.93 139,400
Aug 24, 2023 4.01 4.08 4.00 4.03 3.95 213,800
Aug 23, 2023 4.05 4.05 4.00 4.02 3.94 186,200
Aug 22, 2023 4.07 4.07 4.03 4.04 3.96 152,300
Aug 21, 2023 4.09 4.11 4.02 4.03 3.95 126,800
Aug 18, 2023 3.97 4.12 3.95 4.10 4.01 451,800
Aug 17, 2023 4.03 4.03 3.96 3.98 3.90 310,300
Aug 16, 2023 4.05 4.09 4.00 4.02 3.94 179,000
Aug 15, 2023 4.09 4.13 4.05 4.06 3.97 169,200
Aug 14, 2023 4.03 4.11 4.00 4.11 4.02 215,200
Aug 11, 2023 4.04 4.10 4.04 4.07 3.98 163,900
Aug 10, 2023 4.10 4.11 4.03 4.08 3.99 205,500
Aug 9, 2023 4.10 4.16 4.09 4.10 4.01 355,600
Aug 8, 2023 4.10 4.10 4.04 4.09 4.00 262,400
Aug 7, 2023 3.99 4.20 3.99 4.10 4.01 458,300
Aug 4, 2023 4.03 4.05 3.99 3.99 3.91 228,600
Aug 3, 2023 4.00 4.07 3.99 4.00 3.92 218,800
Aug 2, 2023 4.04 4.04 3.97 4.00 3.92 162,700
Aug 1, 2023 4.06 4.07 4.00 4.05 3.97 199,700
Jul 31, 2023 4.07 4.13 4.05 4.09 4.00 213,300
Jul 28, 2023 4.04 4.09 4.01 4.05 3.97 129,800
Jul 27, 2023 3.99 4.04 3.99 4.04 3.96 216,900
Jul 26, 2023 3.97 4.02 3.95 3.99 3.91 272,700
Jul 25, 2023 4.02 4.09 3.98 3.99 3.91 220,800
Jul 24, 2023 3.98 4.07 3.98 4.02 3.94 219,900
Jul 21, 2023 4.09 4.12 3.97 3.97 3.89 196,200
Jul 20, 2023 4.04 4.08 4.00 4.06 3.97 242,700
Jul 19, 2023 3.97 4.05 3.96 4.03 3.95 280,900
Jul 18, 2023 3.99 4.05 3.99 4.02 3.94 193,900
Jul 17, 2023 4.04 4.05 3.99 3.99 3.91 245,400
Jul 14, 2023 4.12 4.14 4.00 4.06 3.97 361,300
Jul 13, 2023 4.12 4.18 4.06 4.12 4.03 295,200
Jul 12, 2023 4.24 4.24 4.11 4.12 4.03 284,500
Jul 11, 2023 4.12 4.21 4.10 4.21 4.12 270,700
Jul 10, 2023 4.20 4.27 4.10 4.12 4.03 242,500
Jul 7, 2023 4.16 4.25 4.15 4.21 4.12 427,200
Jul 6, 2023 4.13 4.17 4.06 4.15 4.06 242,100
Jul 5, 2023 4.08 4.20 4.04 4.16 4.07 226,500
Jul 3, 2023 4.19 4.21 4.08 4.13 4.04 216,500
Jun 30, 2023 4.16 4.24 4.14 4.17 4.08 275,000
Jun 29, 2023 4.06 4.16 4.06 4.15 4.06 197,300
Jun 28, 2023 3.97 4.09 3.89 4.05 3.97 317,700
Jun 27, 2023 4.07 4.11 3.99 4.01 3.93 447,000
Jun 26, 2023 3.93 4.13 3.93 4.08 3.99 617,800
Jun 23, 2023 4.11 4.15 3.92 3.96 3.88 8,263,800
Jun 22, 2023 4.43 4.51 4.08 4.15 4.06 837,400
Jun 21, 2023 4.02 4.46 4.02 4.43 4.34 1,613,900
Jun 20, 2023 3.85 4.05 3.80 3.99 3.91 704,500
Jun 16, 2023 3.87 3.92 3.83 3.85 3.77 634,100
Jun 15, 2023 3.85 3.89 3.84 3.87 3.79 337,300
Jun 14, 2023 3.87 3.91 3.81 3.84 3.76 265,400
Jun 13, 2023 3.84 3.91 3.80 3.86 3.78 356,500
Jun 12, 2023 3.85 3.88 3.80 3.84 3.76 310,100
Jun 9, 2023 3.84 3.89 3.82 3.86 3.78 183,700
Jun 8, 2023 3.84 3.89 3.84 3.86 3.78 239,100
Jun 7, 2023 3.84 3.88 3.80 3.83 3.75 533,900
Jun 6, 2023 3.79 3.90 3.75 3.84 3.76 406,800
Jun 5, 2023 3.95 3.95 3.84 3.84 3.76 151,200
Jun 2, 2023 3.81 3.95 3.81 3.93 3.85 416,200
Jun 1, 2023 3.67 3.84 3.66 3.81 3.73 449,800
May 31, 2023 3.66 3.70 3.59 3.64 3.56 504,800
May 30, 2023 3.79 3.84 3.68 3.70 3.62 608,300
May 26, 2023 3.80 3.86 3.79 3.85 3.77 274,200
May 25, 2023 3.78 3.86 3.76 3.80 3.72 449,900
May 24, 2023 3.80 3.86 3.78 3.85 3.77 231,600
May 23, 2023 3.75 3.83 3.69 3.78 3.70 293,900
May 22, 2023 3.92 3.96 3.73 3.74 3.66 721,200
May 19, 2023 3.91 4.02 3.91 3.95 3.87 489,100
May 18, 2023 3.89 3.89 3.84 3.89 3.81 382,000
May 17, 2023 3.94 3.94 3.85 3.86 3.78 485,800
May 16, 2023 3.86 3.94 3.85 3.94 3.86 250,800
May 15, 2023 3.91 3.93 3.84 3.85 3.77 315,800
May 12, 2023 3.91 3.98 3.90 3.92 3.84 284,600
May 11, 2023 3.83 3.92 3.83 3.91 3.83 285,400
May 10, 2023 3.90 3.93 3.85 3.89 3.81 308,500
May 9, 2023 3.85 3.94 3.85 3.90 3.82 298,900
May 8, 2023 3.93 4.01 3.83 3.86 3.78 495,700
May 5, 2023 3.91 3.99 3.89 3.92 3.84 262,100
May 4, 2023 3.88 3.89 3.78 3.87 3.79 316,100
May 3, 2023 3.80 3.92 3.80 3.89 3.81 367,900
May 2, 2023 3.77 3.85 3.67 3.83 3.75 425,300
May 1, 2023 3.83 3.86 3.78 3.80 3.72 469,000
Apr 28, 2023 3.80 3.89 3.73 3.84 3.76 322,900
Apr 27, 2023 3.48 3.73 3.47 3.71 3.63 670,100
Apr 26, 2023 3.52 3.53 3.43 3.49 3.42 437,500
Apr 25, 2023 3.68 3.68 3.51 3.52 3.45 541,500
Apr 24, 2023 3.50 3.73 3.50 3.69 3.61 518,000
Apr 21, 2023 3.42 3.55 3.40 3.53 3.46 1,268,200
Apr 20, 2023 3.60 3.63 3.47 3.49 3.42 925,200

Related Tickers

TK Teekay Corporation
7.26
+2.83%
 
NVGS Navigator Holdings Ltd.
14.97
+0.94%
 
TNP Tsakos Energy Navigation Limited
24.72
+0.77%
 
DLNG-PA Dynagas LNG Partners LP
25.74
+0.53%
 
TNK Teekay Tankers Ltd.
56.53
+1.82%
 
CLCO Cool Company Ltd.
10.88
+2.26%
 
KNTK Kinetik Holdings Inc.
38.94
+0.80%
 
MMLP Martin Midstream Partners L.P.
2.7100
+1.88%
 
GLP-PB Global Partners LP
26.26
+0.17%
 
INSW International Seaways, Inc.
53.03
+2.75%