Overseas Shipholding Group Inc (NY: OSG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.878	2.937	2.555	2.585	2,373,746	-0.27(-9.59%)
May 30, 2017	3.045	3.045	2.839	2.859	582,773	-0.19(-6.11%)
May 26, 2017	2.966	3.094	2.908	3.045	550,379	+0.07(+2.30%)
May 25, 2017	3.133	3.172	2.966	2.976	551,621	-0.15(-4.70%)
May 24, 2017	3.241	3.290	3.118	3.123	268,141	-0.12(-3.63%)
May 23, 2017	3.250	3.290	3.201	3.241	245,867	-0.01(-0.30%)
May 22, 2017	3.231	3.339	3.211	3.250	413,144	+0.01(+0.30%)
May 19, 2017	3.201	3.319	3.201	3.241	387,196	+0.02(+0.61%)
May 18, 2017	3.221	3.309	3.143	3.221	527,810	-0.01(-0.30%)
May 17, 2017	3.153	3.250	3.104	3.231	588,471	+0.04(+1.23%)
May 16, 2017	3.231	3.260	3.094	3.192	479,609	-0.03(-0.91%)
May 15, 2017	3.309	3.329	3.138	3.221	835,513	-0.05(-1.50%)
May 12, 2017	3.221	3.387	3.133	3.270	739,562	+0.06(+1.83%)
May 11, 2017	3.339	3.347	3.094	3.211	841,036	-0.15(-4.37%)
May 10, 2017	3.192	3.417	3.162	3.358	508,702	+0.18(+5.54%)
May 09, 2017	3.182	3.211	3.025	3.182	412,308	+0.02(+0.62%)
May 08, 2017	3.201	3.221	3.143	3.162	310,162	-0.06(-1.82%)
May 05, 2017	3.299	3.348	3.201	3.221	367,657	-0.10(-2.95%)
May 04, 2017	3.299	3.319	3.241	3.319	334,829	+0.00(+0.00%)
May 03, 2017	3.260	3.339	3.211	3.319	371,791	+0.04(+1.19%)
May 02, 2017	3.466	3.485	3.143	3.280	742,146	-0.18(-5.10%)
May 01, 2017	3.593	3.593	3.437	3.456	469,755	-0.11(-3.02%)
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%)

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.