Overseas Shipholding Group Inc (NY: OSG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	3.495	3.603	3.476	3.564	444,583	+0.07(+1.96%)
May 30, 2018	3.436	3.603	3.427	3.495	260,227	+0.08(+2.29%)
May 29, 2018	3.329	3.505	3.329	3.417	329,441	+0.06(+1.75%)
May 25, 2018		3.358	3.358	3.358	0	-0.13(-3.65%)
May 24, 2018	3.417	3.564	3.397	3.485	307,630	+0.03(+0.85%)
May 23, 2018	3.456	3.564	3.378	3.456	363,843	-0.03(-0.84%)
May 22, 2018	3.436	3.510	3.378	3.485	509,812	+0.06(+1.71%)
May 21, 2018	3.446	3.515	3.387	3.427	320,436	-0.01(-0.28%)
May 18, 2018	3.525	3.544	3.378	3.436	469,579	-0.05(-1.40%)
May 17, 2018	3.446	3.525	3.387	3.485	399,926	+0.06(+1.71%)
May 16, 2018	3.378	3.476	3.280	3.427	483,334	+0.05(+1.45%)
May 15, 2018	3.290	3.451	3.280	3.378	645,295	+0.08(+2.37%)
May 14, 2018	3.280	3.348	3.226	3.299	890,540	+0.09(+2.74%)
May 11, 2018	3.182	3.412	3.182	3.211	994,916	-0.01(-0.30%)
May 10, 2018	3.485	3.515	3.201	3.221	733,014	-0.26(-7.58%)
May 09, 2018	3.525	3.618	3.329	3.485	750,792	-0.04(-1.11%)
May 08, 2018	3.642	3.711	3.446	3.525	1,014,127	-0.14(-3.74%)
May 07, 2018	3.583	3.720	3.574	3.662	566,336	+0.10(+2.75%)
May 04, 2018	3.534	3.652	3.476	3.564	597,930	+0.04(+1.11%)
May 03, 2018	3.593	3.681	3.422	3.525	771,447	-0.09(-2.44%)
May 02, 2018	3.476	3.730	3.387	3.613	1,024,716	+0.13(+3.65%)
May 01, 2018	3.603	3.652	3.358	3.485	1,135,833	-0.17(-4.56%)
Apr 30, 2018	3.603	3.701	3.603	3.652	516,212	+0.04(+1.08%)
Apr 27, 2018	3.828	3.877	3.578	3.613	849,884	-0.22(-5.63%)
Apr 26, 2018	3.877	3.955	3.750	3.828	603,533	-0.05(-1.26%)
Apr 25, 2018	3.808	3.916	3.711	3.877	466,793	+0.07(+1.80%)
Apr 24, 2018	3.946	3.990	3.745	3.808	510,574	-0.12(-2.99%)
Apr 23, 2018	3.897	3.936	3.711	3.926	763,125	+0.03(+0.75%)
Apr 20, 2018	3.906	3.946	3.789	3.897	1,423,654	-0.01(-0.25%)
Apr 19, 2018	3.750	3.994	3.750	3.906	833,178	+0.19(+5.00%)
Apr 18, 2018	3.711	3.828	3.627	3.720	818,646	+0.05(+1.33%)
Apr 17, 2018	3.554	3.681	3.476	3.671	629,494	+0.16(+4.46%)
Apr 16, 2018	3.417	3.622	3.417	3.515	915,003	+0.12(+3.46%)
Apr 13, 2018	3.280	3.397	3.270	3.397	490,957	+0.13(+3.89%)
Apr 12, 2018	3.153	3.280	3.118	3.270	607,679	+0.13(+4.05%)
Apr 11, 2018	2.957	3.182	2.937	3.143	641,131	+0.19(+6.29%)
Apr 10, 2018	2.898	2.957	2.829	2.957	683,461	+0.10(+3.42%)
Apr 09, 2018	2.937	2.957	2.839	2.859	621,450	-0.04(-1.35%)
Apr 06, 2018	2.908	2.986	2.829	2.898	805,425	-0.02(-0.67%)
Apr 05, 2018	3.055	3.094	2.898	2.918	1,014,318	-0.12(-3.87%)
Apr 04, 2018	2.810	3.055	2.795	3.035	1,299,964	+0.16(+5.44%)
Apr 03, 2018	2.888	2.947	2.761	2.878	1,151,029	+0.02(+0.68%)
Apr 02, 2018	2.751	2.976	2.702	2.859	1,241,018	+0.08(+2.82%)
Mar 29, 2018		2.780	2.780	2.780	0	+0.26(+10.51%)
Mar 28, 2018	2.614	2.643	2.477	2.516	916,961	-0.11(-4.10%)
Mar 27, 2018	2.663	2.771	2.585	2.624	595,467	-0.03(-1.11%)
Mar 26, 2018	2.604	2.673	2.506	2.653	758,483	+0.10(+3.83%)
Mar 23, 2018	2.790	2.888	2.536	2.555	1,096,834	-0.23(-8.42%)
Mar 22, 2018	2.741	2.878	2.741	2.790	722,074	+0.03(+1.06%)
Mar 21, 2018	2.702	2.790	2.614	2.761	1,091,262	+0.05(+1.80%)
Mar 20, 2018	2.565	2.741	2.536	2.712	703,515	+0.15(+5.73%)
Mar 19, 2018	2.692	2.702	2.443	2.565	836,139	-0.13(-4.73%)
Mar 16, 2018	2.457	2.722	2.408	2.692	1,632,971	+0.26(+10.89%)
Mar 15, 2018	2.379	2.467	2.350	2.428	687,238	+0.08(+3.33%)
Mar 14, 2018	2.350	2.418	2.311	2.350	1,070,478	+0.01(+0.42%)
Mar 13, 2018	2.369	2.492	2.311	2.340	1,366,518	+0.01(+0.42%)
Mar 12, 2018	2.066	2.399	2.066	2.330	2,239,378	+0.27(+13.33%)
Mar 09, 2018	1.987	2.164	1.987	2.056	1,041,466	+0.11(+5.53%)
Mar 08, 2018	1.909	1.978	1.860	1.948	417,221	+0.05(+2.58%)
Mar 07, 2018			1.890	1.899	226,591	-0.04(-2.02%)
Mar 06, 2018	1.948	2.027	1.890	1.938	224,763	+0.01(+0.51%)
Mar 05, 2018	1.929	2.051	1.919	1.929	721,258	+0.00(+0.00%)
Mar 02, 2018	1.831	1.929	1.792	1.929	260,282	+0.08(+4.23%)

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.