Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-05	Z	OSG	5.40	5.54	5.36	5.46	0.06	446,036	3,757	5.26	5.83
2026-06-04	Z	OSG	5.25	5.44	5.21	5.41	0.27	359,742	2,860	4.76	5.89
2026-06-03	Z	OSG	5.15	5.20	5.05	5.17	-0.04	791,572	5,079	4.54	5.70
2026-06-02	Z	OSG	5.21	5.27	5.11	5.18	-0.07	450,658	3,745	4.72	6.09
2026-06-01	Z	OSG	5.49	5.49	5.23	5.25	-0.225	386,663	3,712	4.76	6.35
2026-05-29	Z	OSG	5.46	5.71	5.45	5.48	-0.045	427,903	2,742	4.82	5.56
2026-05-28	Z	OSG	5.41	5.7197	5.3271	5.52	0.14	579,718	4,120	4.96	6.31
2026-05-27	Z	OSG	5.50	5.68	5.20	5.38	-0.155	427,604	3,286	4.96	6.32
2026-05-26	Z	OSG	5.61	5.72	5.47	5.54	-0.045	365,765	3,328	4.81	6.39
2026-05-25	Z	OSG	5.77	5.83	5.59	5.61	-0.14	0	0	4.78	6.56
2026-05-22	Z	OSG	5.77	5.83	5.59	5.61	-0.14	295,014	2,355	4.78	6.56
2026-05-21	Z	OSG	5.76	5.78	5.61	5.74	-0.095	330,858	2,726	4.81	6.56
2026-05-20	Z	OSG	5.78	5.95	5.68	5.82	-0.035	372,091	3,158	4.81	6.59
2026-05-19	Z	OSG	5.94	6.0965	5.75	5.86	0.045	727,722	4,867	4.81	22.13
2026-05-18	Z	OSG	5.63	5.84	5.525	5.83	0.165	817,058	4,336	5.13	5.84
2026-05-15	Z	OSG	5.65	5.74	5.55	5.66	-0.035	447,469	3,359	5.19	6.50
2026-05-14	Z	OSG	5.65	5.95	5.59	5.69	0.065	546,819	4,063	4.81	6.22
2026-05-13	Z	OSG	5.80	5.828	5.59	5.61	-0.24	393,240	3,905	4.97	6.41
2026-05-12	Z	OSG	5.60	5.92	5.43	5.85	0.291	634,672	4,925	4.85	6.00
2026-05-11	Z	OSG	5.27	5.95	5.252	5.57	0.1992	568,645	4,037	5.25	5.80
2026-05-08	Z	OSG	5.91	6.24	5.33	5.37	-0.6952	1,648,957	6,998	5.31	5.80
2026-05-07	Z	OSG	5.35	6.18	5.30	6.05	1.835	7,741,237	30,468	5.82	6.32
2026-05-06	Z	OSG	4.41	4.47	4.21	4.22	-0.15	1,420,407	8,514	5.81	5.94
2026-05-05	Z	OSG	4.20	4.39	4.15	4.38	0.14	414,608	3,019	3.70	5.35
2026-05-04	Z	OSG	4.36	4.43	4.165	4.24	-0.135	354,857	2,881	2.04	5.35
2026-05-01	Z	OSG	4.36	4.425	4.26	4.38	-0.055	364,786	2,798	2.04	5.35
2026-04-30	Z	OSG	4.32	4.48	4.27	4.43		319,247	2,654	2.04	5.37
2026-04-29	Z	OSG	4.52	4.55	4.35	4.43	-0.145	357,378	3,145	2.05	5.35
2026-04-28	Z	OSG	4.57	4.68	4.5201	4.57	0.035	210,763	3,019	3.10	5.35
2026-04-27	Z	OSG	4.55	4.57	4.36	4.53	-0.04	361,891	2,810	3.68	9.50
2026-04-24	Z	OSG	4.69	4.69	4.43	4.59		290,530	2,202	3.85	6.00
2026-04-23	Z	OSG	4.65	4.70	4.45	4.59	-0.115	370,055	2,525	3.80	5.43
2026-04-22	Z	OSG	4.67	4.77	4.61	4.70	0.045	305,711	2,087	2.03	5.40
2026-04-21	Z	OSG	4.64	4.80	4.60	4.65	-0.015	453,663	5,212	2.04	5.43
2026-04-20	Z	OSG	4.86	5.01	4.66	4.66	-0.186	348,069	2,881	2.05	5.43
2026-04-17	Z	OSG	4.86	4.98	4.775	4.85	-0.016	731,661	4,146	3.85	5.61
2026-04-16	Z	OSG	4.75	4.90	4.69	4.86	0.112	448,836	2,637	1.94	5.61
2026-04-15	Z	OSG	4.30	4.80	4.17	4.75	0.455	1,128,932	5,179	3.75	5.63
2026-04-14	Z	OSG	4.17	4.32	4.07	4.32	0.11	945,603	4,876	1.82	4.70
2026-04-13	Z	OSG	3.94	4.195	3.905	4.19	0.265	601,134	4,008	1.82	6.57
2026-04-10	Z	OSG	4.17	4.185	3.88	3.94	-0.18	796,741	6,433	3.85	4.28
2026-04-09	Z	OSG	3.95	4.325	3.90	4.11	0.13	1,081,277	5,923	3.85	6.52
2026-04-08	Z	OSG	4.60	4.60	3.96	3.98	-0.515	969,688	4,529	3.64	4.65
2026-04-07	Z	OSG	4.56	4.59	4.48	4.50	-0.105	380,130	2,835	4.08	7.21
2026-04-06	Z	OSG	4.61	4.77	4.57	4.59	-0.02	443,980	3,029	4.13	7.34
2026-04-03	Z	OSG	4.51	4.62	4.44	4.62	0.015	0	0	4.14	7.34
2026-04-02	Z	OSG	4.51	4.62	4.44	4.62	0.015	509,416	4,348	4.14	7.34
2026-04-01	Z	OSG	4.67	4.70	4.50	4.59	-0.067	413,584	3,434	4.12	7.37
2026-03-31	Z	OSG	4.69	4.70	4.57	4.65	0.057	459,012	2,675	4.10	7.36
2026-03-30	Z	OSG	4.51	4.675	4.496	4.61	0.11	325,889	1,939	4.49	7.39
2026-03-27	Z	OSG	4.70	4.70	4.465	4.50	-0.20	577,793	3,659	4.05	7.16
2026-03-26	Z	OSG	4.60	4.76	4.46	4.71	0.025	439,169	3,531	4.16	7.48
2026-03-25	Z	OSG	4.88	4.92	4.645	4.66	-0.145	372,017	2,703	4.18	7.40
2026-03-24	Z	OSG	4.87	4.915	4.77	4.84	-0.07	505,697	3,135	1.96	5.56
2026-03-23	Z	OSG	4.89	5.015	4.81	4.90	0.125	702,007	4,356	1.97	5.47
2026-03-20	Z	OSG	4.83	4.83	4.63	4.76	-0.025	1,803,329	4,661	4.23	5.59
2026-03-19	Z	OSG	4.85	4.90	4.71	4.80	-0.10	727,362	4,642	4.35	7.64
2026-03-18	Z	OSG	5.02	5.09	4.845	4.89	-0.21	693,333	5,582	4.42	5.30
2026-03-17	Z	OSG	5.29	5.31	5.07	5.08	-0.077	524,145	3,452	4.58	5.40
2026-03-16	Z	OSG	5.15	5.21	5.12	5.18	0.077	319,466	2,943	5.16	8.27
2026-03-13	Z	OSG	5.19	5.28	5.045	5.12	-0.09	358,834	2,409	2.05	5.69
2026-03-12	Z	OSG	5.25	5.25	5.03	5.20	-0.033	552,960	3,050	4.58	5.69
2026-03-11	Z	OSG	5.52	5.595	5.21	5.22	-0.297	530,663	2,839	5.22	5.78
2026-03-10	Z	OSG	5.53	5.81	5.46	5.51	-0.015	1,304,631	6,497	5.57	6.11
2026-03-09	Z	OSG	5.36	5.585	5.24	5.53	0.09	634,037	4,645	5.03	5.85
2026-03-06	Z	OSG	5.54	5.55	5.36	5.44	-0.165	391,374	4,500	4.78	6.32