Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	OSG	6.15	6.40	6.10	6.38	0.245	496,054	1,391	5.57	7.01
2024-05-01	Z	OSG	6.10	6.20	6.07	6.14	0.05	208,311	894	5.48	6.27
2024-04-30	Z	OSG	6.04	6.11	5.98	6.08	0.05	263,252	1,131	5.41	6.78
2024-04-29	Z	OSG	6.04	6.10	6.03	6.03		160,209	845	5.98	6.80
2024-04-26	Z	OSG	6.05	6.085	6.03	6.03	-0.02	187,156	771	6.00	6.76
2024-04-25	Z	OSG	6.05	6.105	6.05	6.06	-0.02	208,833	1,180	5.49	6.64
2024-04-24	Z	OSG	6.10	6.10	5.98	6.08	-0.045	207,705	1,025	6.00	6.89
2024-04-23	Z	OSG	6.06	6.14	6.03	6.12	0.086	237,719	1,420	5.46	6.26
2024-04-22	Z	OSG	5.98	6.15	5.9192	6.03	0.055	383,582	2,329	5.39	6.70
2024-04-19	Z	OSG	5.92	6.10	5.92	5.98	0.05	274,040	1,357	5.34	6.68
2024-04-18	Z	OSG	5.97	6.005	5.91	5.93	-0.02	299,510	1,369	5.31	6.26
2024-04-17	Z	OSG	5.97	6.07	5.95	5.95	-0.015	256,057	1,499	5.35	6.65
2024-04-16	Z	OSG	5.94	5.98	5.85	5.97	0.015	230,993	1,311	5.95	6.79
2024-04-15	Z	OSG	5.98	6.065	5.94	5.95	-0.02	223,155	1,368	5.90	6.45
2024-04-12	Z	OSG	6.13	6.15	5.965	5.97	-0.15	344,085	1,704	5.92	6.79
2024-04-11	Z	OSG	6.05	6.12	6.03	6.12	0.07	177,652	1,137	5.43	6.79
2024-04-10	Z	OSG	6.00	6.162	5.9182	6.04	-0.02	358,273	1,494	5.35	6.62
2024-04-09	Z	OSG	6.20	6.20	6.03	6.04	-0.17	361,911	1,401	5.51	6.26
2024-04-08	Z	OSG	6.38	6.42	6.20	6.20	-0.155	194,655	946	6.09	6.95
2024-04-05	Z	OSG	6.38	6.4223	6.30	6.36	-0.015	199,772	980	6.23	7.11
2024-04-04	Z	OSG	6.48	6.48	6.37	6.38	-0.08	243,632	1,276	6.09	7.11
2024-04-03	Z	OSG	6.27	6.49	6.27	6.47	0.19	227,438	822	5.65	6.92
2024-04-02	Z	OSG	6.28	6.34	6.15	6.28	-0.035	281,586	1,009	5.42	6.92
2024-04-01	Z	OSG	6.41	6.45	6.285	6.31	-0.095	162,276	967	5.65	6.92
2024-03-29	Z	OSG	6.28	6.40	6.2601	6.40	0.09	0	0	5.68	7.11
2024-03-28	Z	OSG	6.28	6.40	6.2601	6.40	0.09	262,308	838	5.68	7.11
2024-03-27	Z	OSG	6.17	6.30	6.11	6.30	0.15	258,753	1,268	6.09	6.92
2024-03-26	Z	OSG	6.36	6.40	6.21	6.21	-0.085	189,335	849	5.35	6.74
2024-03-25	Z	OSG	6.27	6.40	6.27	6.30	0.025	319,706	1,044	5.71	7.05
2024-03-22	Z	OSG	6.26	6.32	6.20	6.29	0.031	298,311	1,198	5.92	7.01
2024-03-21	Z	OSG	6.24	6.26	6.19	6.25	0.055	400,437	1,408	5.92	6.92
2024-03-20	Z	OSG	5.99	6.215	5.975	6.19	0.18	325,830	1,326	5.92	6.71
2024-03-19	Z	OSG	5.96	6.02	5.93	6.01	0.04	431,552	1,644	5.92	6.73
2024-03-18	Z	OSG	6.11	6.13	5.97	5.97	-0.14	369,652	1,120	4.64	6.65
2024-03-15	Z	OSG	5.99	6.13	5.99	6.11	0.065	975,588	2,555	5.44	6.73
2024-03-14	Z	OSG	6.03	6.08	5.965	6.05	0.01	250,744	1,500	6.05	6.57
2024-03-13	Z	OSG	6.00	6.129	5.985	6.04	0.03	335,430	1,283	5.77	6.73
2024-03-12	Z	OSG	6.19	6.19	6.00	6.01	-0.199	299,377	1,263	6.00	6.67
2024-03-11	Z	OSG	5.97	6.25	5.82	6.21	0.20	572,077	1,552	5.77	6.75
2024-03-08	Z	OSG	6.15	6.205	5.89	6.02	0.01	477,797	1,405	5.50	6.73
2024-03-07	Z	OSG	5.97	6.075	5.935	6.01	0.005	340,294	1,205	5.30	6.70
2024-03-06	Z	OSG	6.10	6.11	5.96	6.01	-0.01	349,225	1,621	5.37	6.70
2024-03-05	Z	OSG	6.03	6.14	5.98	6.03	-0.03	288,433	1,824	5.32	6.70
2024-03-04	Z	OSG	6.15	6.19	6.045	6.06	-0.10	206,310	1,183	5.77	6.18
2024-03-01	Z	OSG	6.165	6.19	6.07	6.15	0.07	309,061	1,274	5.35	6.73
2024-02-29	Z	OSG	6.05	6.16	6.0201	6.08	0.09	315,810	1,473	5.35	6.73
2024-02-28	Z	OSG	6.00	6.105	5.9538	5.99	-0.09	364,697	1,425	5.77	6.73
2024-02-27	Z	OSG	6.25	6.28	6.08	6.08	-0.165	250,455	1,082	5.49	6.94
2024-02-26	Z	OSG	6.26	6.375	6.192	6.25	-0.009	284,793	1,649	5.46	7.05
2024-02-23	Z	OSG	6.26	6.28	6.15	6.26	0.04	217,185	1,021	5.46	7.08
2024-02-22	Z	OSG	6.16	6.25	6.13	6.23	0.08	328,288	1,293	5.63	6.88
2024-02-21	Z	OSG	6.11	6.17	6.025	6.16	0.065	289,131	1,192	5.57	7.43
2024-02-20	Z	OSG	6.07	6.14	6.0201	6.09	-0.03	498,273	1,460	5.85	6.89
2024-02-19	Z	OSG	6.31	6.37	6.11	6.12	-0.18	0	0	4.86	6.64
2024-02-16	Z	OSG	6.31	6.37	6.11	6.12	-0.18	330,486	1,218	4.86	6.64
2024-02-15	Z	OSG	6.35	6.35	6.16	6.31	-0.055	457,574	1,625	5.24	6.86
2024-02-14	Z	OSG	6.40	6.49	6.33	6.36	0.015	256,693	1,734	5.24	6.37
2024-02-13	Z	OSG	6.56	6.56	6.345	6.35	-0.255	438,511	2,030	5.57	7.20
2024-02-12	Z	OSG	6.46	6.735	6.41	6.61	0.171	601,933	1,825	5.49	7.43
2024-02-09	Z	OSG	6.22	6.45	6.21	6.44	0.26	572,905	1,478	5.54	6.76
2024-02-08	Z	OSG	6.18	6.205	6.10	6.18	0.01	258,007	2,993	5.03	6.95
2024-02-07	Z	OSG	6.08	6.22	6.05	6.17	0.065	361,241	1,188	5.23	6.62
2024-02-06	Z	OSG	6.13	6.22	6.08	6.11	0.015	324,119	1,216	6.02	6.30
2024-02-05	Z	OSG	6.18	6.18	6.01	6.10	-0.02	442,424	1,479	5.50	6.50