Overseas Shipholding Group Inc (NY: OSG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.125	2.193	2.105	2.164	206,222	-0.01(-0.45%)
May 28, 2020	2.271	2.301	2.154	2.173	382,282	-0.04(-1.77%)
May 27, 2020	2.271	2.279	2.134	2.213	316,155	+0.01(+0.44%)
May 26, 2020	2.271	2.271	2.085	2.203	350,909	+0.01(+0.45%)
May 22, 2020	2.007	2.193	1.997	2.193	441,554	+0.16(+7.69%)
May 21, 2020	1.958	2.036	1.929	2.036	488,211	+0.07(+3.48%)
May 20, 2020	1.968	2.027	1.929	1.968	278,238	+0.07(+3.61%)
May 19, 2020	1.948	1.997	1.890	1.899	261,476	-0.04(-2.02%)
May 18, 2020	1.929	2.007	1.860	1.938	442,675	+0.03(+1.54%)
May 15, 2020	1.978	2.046	1.909	1.909	277,107	-0.03(-1.52%)
May 14, 2020	1.958	1.958	1.821	1.938	651,297	-0.04(-1.98%)
May 13, 2020	2.007	2.017	1.924	1.978	332,273	-0.05(-2.42%)
May 12, 2020	2.242	2.262	2.007	2.027	529,401	-0.21(-9.21%)
May 11, 2020	2.418	2.418	2.193	2.232	557,262	-0.19(-7.69%)
May 08, 2020	2.477	2.692	2.340	2.418	1,502,592	+0.09(+3.78%)
May 07, 2020	2.213	2.330	2.193	2.330	295,846	+0.12(+5.31%)
May 06, 2020	2.232	2.281	2.164	2.213	425,642	-0.02(-0.88%)
May 05, 2020	2.330	2.389	2.203	2.232	332,528	-0.07(-2.98%)
May 04, 2020	2.281	2.389	2.257	2.301	264,305	-0.07(-2.89%)
May 01, 2020	2.379	2.418	2.203	2.369	379,146	-0.08(-3.20%)
Apr 30, 2020	2.526	2.526	2.408	2.448	341,628	-0.11(-4.21%)
Apr 29, 2020	2.536	2.741	2.487	2.555	720,811	-0.04(-1.51%)
Apr 28, 2020	2.624	2.692	2.438	2.594	920,208	+0.18(+7.29%)
Apr 27, 2020	2.438	2.583	2.399	2.418	671,702	+0.05(+2.07%)
Apr 24, 2020	2.457	2.487	2.369	2.369	222,053	-0.13(-5.10%)
Apr 23, 2020	2.741	2.751	2.389	2.497	522,877	-0.04(-1.54%)
Apr 22, 2020	2.477	2.536	2.408	2.536	425,754	+0.16(+6.58%)
Apr 21, 2020	2.585	2.692	2.320	2.379	664,956	-0.02(-0.82%)
Apr 20, 2020	2.271	2.513	2.262	2.399	908,006	+0.06(+2.51%)
Apr 17, 2020	2.203	2.379	2.203	2.340	211,737	+0.09(+3.91%)
Apr 16, 2020	2.291	2.340	2.173	2.252	440,740	-0.02(-0.86%)
Apr 15, 2020	2.330	2.369	2.164	2.271	381,330	-0.04(-1.69%)
Apr 14, 2020	2.213	2.418	2.115	2.311	723,424	+0.14(+6.31%)
Apr 13, 2020	2.134	2.183	1.997	2.173	508,214	+0.03(+1.37%)
Apr 09, 2020	2.203	2.222	2.095	2.144	326,543	+0.00(+0.00%)
Apr 08, 2020	2.134	2.203	2.036	2.144	313,991	+0.05(+2.34%)
Apr 07, 2020	2.154	2.209	2.036	2.095	495,409	-0.06(-2.73%)
Apr 06, 2020	2.154	2.183	2.056	2.154	864,032	+0.12(+5.77%)
Apr 03, 2020	2.095	2.144	1.958	2.036	287,321	-0.08(-3.70%)
Apr 02, 2020	2.105	2.271	2.056	2.115	557,275	-0.07(-3.14%)
Apr 01, 2020	2.115	2.271	2.066	2.183	388,273	-0.04(-1.76%)
Mar 31, 2020	2.271	2.281	2.056	2.222	551,413	-0.07(-2.99%)
Mar 30, 2020	2.134	2.320	2.046	2.291	597,760	+0.24(+11.96%)
Mar 27, 2020	2.105	2.262	2.036	2.046	391,709	-0.22(-9.52%)
Mar 26, 2020	2.193	2.315	2.066	2.262	517,762	+0.11(+5.00%)
Mar 25, 2020	2.046	2.222	1.929	2.154	532,423	+0.12(+5.77%)
Mar 24, 2020	1.801	2.036	1.801	2.036	418,077	+0.21(+11.23%)
Mar 23, 2020	2.017	2.017	1.733	1.831	656,709	-0.12(-6.03%)
Mar 20, 2020	1.899	2.027	1.782	1.948	652,372	+0.08(+4.19%)
Mar 19, 2020	1.841	1.987	1.792	1.870	444,387	+0.02(+1.06%)
Mar 18, 2020	1.860	1.899	1.689	1.850	513,753	-0.12(-5.97%)
Mar 17, 2020	1.899	2.017	1.782	1.968	527,479	+0.09(+4.69%)
Mar 16, 2020	2.183	2.242	1.870	1.880	643,861	-0.49(-20.66%)
Mar 13, 2020	2.027	2.369	2.007	2.369	1,070,434	+0.51(+27.37%)
Mar 12, 2020	1.919	1.938	1.772	1.860	527,402	-0.16(-7.77%)
Mar 11, 2020	2.105	2.173	1.958	2.017	392,771	-0.19(-8.44%)
Mar 10, 2020	2.154	2.222	1.772	2.203	829,987	+0.15(+7.14%)
Mar 09, 2020	1.919	2.134	1.860	2.056	391,086	-0.23(-9.87%)
Mar 06, 2020	2.311	2.389	2.183	2.281	700,072	-0.18(-7.17%)
Mar 05, 2020	1.938	2.497	1.880	2.457	2,399,539	+0.55(+28.72%)
Mar 04, 2020	1.850	1.955	1.821	1.909	385,500	+0.06(+3.17%)
Mar 03, 2020	1.772	1.919	1.752	1.850	503,293	+0.06(+3.28%)

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.