Overseas Shipholding Group Inc NYSE:OSG Historical Prices

Below are the 2155 trading days of historical prices for OSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2155	NYSE	OSG	Wed, Jan 18, 2023	3.65	3.73	3.58	3.64
2154	NYSE	OSG	Tue, Jan 17, 2023	3.52	3.59	3.43	3.55
2153	NYSE	OSG	Fri, Jan 13, 2023	3.50	3.59	3.50	3.56
2152	NYSE	OSG	Thu, Jan 12, 2023	3.38	3.53	3.36	3.50
2151	NYSE	OSG	Wed, Jan 11, 2023	3.35	3.39	3.23	3.35
2150	NYSE	OSG	Tue, Jan 10, 2023	3.29	3.34	3.20	3.31
2149	NYSE	OSG	Mon, Jan 9, 2023	3.10	3.29	3.06	3.23
2148	NYSE	OSG	Fri, Jan 6, 2023	3.00	3.23	2.92	3.09
2147	NYSE	OSG	Thu, Jan 5, 2023	2.87	2.99	2.81	2.99
2146	NYSE	OSG	Wed, Jan 4, 2023	2.93	2.96	2.85	2.86
2145	NYSE	OSG	Tue, Jan 3, 2023	2.86	3.05	2.86	2.94
2144	NYSE	OSG	Fri, Dec 30, 2022	2.90	2.94	2.88	2.89
2143	NYSE	OSG	Thu, Dec 29, 2022	2.92	2.93	2.88	2.89
2142	NYSE	OSG	Wed, Dec 28, 2022	2.96	2.96	2.87	2.89
2141	NYSE	OSG	Tue, Dec 27, 2022	3.06	3.06	2.94	2.97
2140	NYSE	OSG	Fri, Dec 23, 2022	2.88	2.99	2.88	2.97
2139	NYSE	OSG	Thu, Dec 22, 2022	2.95	2.95	2.82	2.86
2138	NYSE	OSG	Wed, Dec 21, 2022	2.91	2.99	2.91	2.93
2137	NYSE	OSG	Tue, Dec 20, 2022	2.82	2.99	2.82	2.86
2136	NYSE	OSG	Mon, Dec 19, 2022	2.82	2.93	2.77	2.79
2135	NYSE	OSG	Fri, Dec 16, 2022	2.75	2.86	2.65	2.82
2134	NYSE	OSG	Thu, Dec 15, 2022	2.79	2.80	2.75	2.75
2133	NYSE	OSG	Wed, Dec 14, 2022	2.86	2.88	2.78	2.81
2132	NYSE	OSG	Tue, Dec 13, 2022	2.90	2.90	2.80	2.86
2131	NYSE	OSG	Mon, Dec 12, 2022	2.76	2.90	2.76	2.87
2130	NYSE	OSG	Fri, Dec 9, 2022	2.80	2.82	2.75	2.78
2129	NYSE	OSG	Thu, Dec 8, 2022	2.80	2.83	2.77	2.77
2128	NYSE	OSG	Wed, Dec 7, 2022	2.85	2.85	2.77	2.78
2127	NYSE	OSG	Tue, Dec 6, 2022	2.86	2.89	2.79	2.82
2126	NYSE	OSG	Mon, Dec 5, 2022	2.90	2.95	2.85	2.86
2125	NYSE	OSG	Fri, Dec 2, 2022	2.91	2.94	2.89	2.92
2124	NYSE	OSG	Thu, Dec 1, 2022	2.88	2.90	2.87	2.89
2123	NYSE	OSG	Wed, Nov 30, 2022	2.85	2.94	2.81	2.87
2122	NYSE	OSG	Tue, Nov 29, 2022	2.92	2.94	2.84	2.86
2121	NYSE	OSG	Mon, Nov 28, 2022	2.91	2.92	2.83	2.87
2120	NYSE	OSG	Fri, Nov 25, 2022	2.93	2.95	2.80	2.89
2119	NYSE	OSG	Wed, Nov 23, 2022	2.93	2.95	2.87	2.90
2118	NYSE	OSG	Tue, Nov 22, 2022	2.90	3.00	2.89	2.94
2117	NYSE	OSG	Mon, Nov 21, 2022	2.93	2.94	2.84	2.89
2116	NYSE	OSG	Fri, Nov 18, 2022	2.93	2.95	2.88	2.93
2115	NYSE	OSG	Thu, Nov 17, 2022	2.95	2.98	2.91	2.95
2114	NYSE	OSG	Wed, Nov 16, 2022	2.97	3.01	2.89	2.95
2113	NYSE	OSG	Tue, Nov 15, 2022	2.90	3.03	2.90	2.97
2112	NYSE	OSG	Mon, Nov 14, 2022	2.88	2.92	2.83	2.85
2111	NYSE	OSG	Fri, Nov 11, 2022	2.88	2.94	2.88	2.90
2110	NYSE	OSG	Thu, Nov 10, 2022	2.81	2.86	2.77	2.86
2109	NYSE	OSG	Wed, Nov 9, 2022	2.89	2.89	2.77	2.77
2108	NYSE	OSG	Tue, Nov 8, 2022	2.91	2.97	2.88	2.91
2107	NYSE	OSG	Mon, Nov 7, 2022	3.03	3.03	2.88	2.90
2106	NYSE	OSG	Fri, Nov 4, 2022	3.06	3.06	2.91	2.95
2105	NYSE	OSG	Thu, Nov 3, 2022	2.95	3.04	2.95	2.96
2104	NYSE	OSG	Wed, Nov 2, 2022	2.97	3.05	2.91	2.98
2103	NYSE	OSG	Tue, Nov 1, 2022	2.94	3.04	2.90	2.98
2102	NYSE	OSG	Mon, Oct 31, 2022	2.79	2.96	2.79	2.92
2101	NYSE	OSG	Fri, Oct 28, 2022	2.86	2.94	2.79	2.86
2100	NYSE	OSG	Thu, Oct 27, 2022	2.94	2.97	2.90	2.91
2099	NYSE	OSG	Wed, Oct 26, 2022	2.88	2.98	2.88	2.93
2098	NYSE	OSG	Tue, Oct 25, 2022	2.83	2.97	2.83	2.88
2097	NYSE	OSG	Mon, Oct 24, 2022	2.83	2.88	2.81	2.87
2096	NYSE	OSG	Fri, Oct 21, 2022	2.77	2.88	2.74	2.84
2095	NYSE	OSG	Thu, Oct 20, 2022	2.90	2.90	2.78	2.79
2094	NYSE	OSG	Wed, Oct 19, 2022	2.98	2.98	2.88	2.90
2093	NYSE	OSG	Tue, Oct 18, 2022	3.04	3.11	2.94	2.98
2092	NYSE	OSG	Mon, Oct 17, 2022	3.03	3.06	2.96	3.03
2091	NYSE	OSG	Fri, Oct 14, 2022	3.01	3.05	2.89	2.96
2090	NYSE	OSG	Thu, Oct 13, 2022	2.98	3.05	2.96	3.00
2089	NYSE	OSG	Wed, Oct 12, 2022	2.96	3.04	2.96	2.99
2088	NYSE	OSG	Tue, Oct 11, 2022	2.92	3.03	2.89	2.98
2087	NYSE	OSG	Mon, Oct 10, 2022	2.96	3.03	2.93	2.94
2086	NYSE	OSG	Fri, Oct 7, 2022	3.04	3.11	2.99	2.99
2085	NYSE	OSG	Thu, Oct 6, 2022	2.95	3.05	2.95	3.04
2084	NYSE	OSG	Wed, Oct 5, 2022	3.01	3.04	2.96	2.96
2083	NYSE	OSG	Tue, Oct 4, 2022	3.06	3.09	3.02	3.02
2082	NYSE	OSG	Mon, Oct 3, 2022	3.05	3.07	2.98	3.01
2081	NYSE	OSG	Fri, Sep 30, 2022	2.91	3.04	2.88	2.97
2080	NYSE	OSG	Thu, Sep 29, 2022	2.97	2.97	2.86	2.94
2079	NYSE	OSG	Wed, Sep 28, 2022	2.98	3.00	2.88	2.97
2078	NYSE	OSG	Tue, Sep 27, 2022	2.80	3.03	2.79	2.95
2077	NYSE	OSG	Mon, Sep 26, 2022	2.68	2.86	2.66	2.78
2076	NYSE	OSG	Fri, Sep 23, 2022	3.09	3.09	2.69	2.77
2075	NYSE	OSG	Thu, Sep 22, 2022	3.15	3.20	3.07	3.15
2074	NYSE	OSG	Wed, Sep 21, 2022	3.16	3.25	3.13	3.15
2073	NYSE	OSG	Tue, Sep 20, 2022	3.36	3.38	3.15	3.16
2072	NYSE	OSG	Mon, Sep 19, 2022	3.25	3.38	3.22	3.38
2071	NYSE	OSG	Fri, Sep 16, 2022	3.25	3.30	3.04	3.30
2070	NYSE	OSG	Thu, Sep 15, 2022	3.33	3.36	3.28	3.33
2069	NYSE	OSG	Wed, Sep 14, 2022	3.31	3.37	3.30	3.36
2068	NYSE	OSG	Tue, Sep 13, 2022	3.30	3.35	3.29	3.30
2067	NYSE	OSG	Mon, Sep 12, 2022	3.35	3.39	3.31	3.33
2066	NYSE	OSG	Fri, Sep 9, 2022	3.27	3.35	3.25	3.30
2065	NYSE	OSG	Thu, Sep 8, 2022	3.27	3.27	3.14	3.21
2064	NYSE	OSG	Wed, Sep 7, 2022	3.30	3.32	3.10	3.26
2063	NYSE	OSG	Tue, Sep 6, 2022	3.29	3.34	3.21	3.32
2062	NYSE	OSG	Fri, Sep 2, 2022	3.16	3.24	3.14	3.23
2061	NYSE	OSG	Thu, Sep 1, 2022	3.20	3.21	3.05	3.14
2060	NYSE	OSG	Wed, Aug 31, 2022	2.98	3.12	2.97	3.11
2059	NYSE	OSG	Tue, Aug 30, 2022	3.07	3.07	2.86	3.01
2058	NYSE	OSG	Mon, Aug 29, 2022	2.99	3.11	2.95	3.03
2057	NYSE	OSG	Fri, Aug 26, 2022	3.01	3.12	2.95	3.04
2056	NYSE	OSG	Thu, Aug 25, 2022	2.98	3.04	2.93	2.99
2055	NYSE	OSG	Wed, Aug 24, 2022	2.96	2.98	2.94	2.97
2054	NYSE	OSG	Tue, Aug 23, 2022	2.92	2.97	2.88	2.95
2053	NYSE	OSG	Mon, Aug 22, 2022	2.88	2.92	2.83	2.87
2052	NYSE	OSG	Fri, Aug 19, 2022	2.77	2.88	2.71	2.88
2051	NYSE	OSG	Thu, Aug 18, 2022	2.75	2.80	2.71	2.76
2050	NYSE	OSG	Wed, Aug 17, 2022	2.64	2.74	2.64	2.71
2049	NYSE	OSG	Tue, Aug 16, 2022	2.72	2.78	2.69	2.69
2048	NYSE	OSG	Mon, Aug 15, 2022	2.74	2.76	2.68	2.73
2047	NYSE	OSG	Fri, Aug 12, 2022	2.69	2.77	2.64	2.74
2046	NYSE	OSG	Thu, Aug 11, 2022	2.72	2.77	2.66	2.68
2045	NYSE	OSG	Wed, Aug 10, 2022	2.61	2.73	2.60	2.67
2044	NYSE	OSG	Tue, Aug 9, 2022	2.47	2.60	2.45	2.58
2043	NYSE	OSG	Mon, Aug 8, 2022	2.60	2.64	2.45	2.50
2042	NYSE	OSG	Fri, Aug 5, 2022	2.56	2.60	2.54	2.59
2041	NYSE	OSG	Thu, Aug 4, 2022	2.56	2.58	2.51	2.54
2040	NYSE	OSG	Wed, Aug 3, 2022	2.45	2.56	2.42	2.54
2039	NYSE	OSG	Tue, Aug 2, 2022	2.45	2.50	2.43	2.46
2038	NYSE	OSG	Mon, Aug 1, 2022	2.38	2.54	2.36	2.44
2037	NYSE	OSG	Fri, Jul 29, 2022	2.27	2.36	2.27	2.34
2036	NYSE	OSG	Thu, Jul 28, 2022	2.28	2.37	2.26	2.28
2035	NYSE	OSG	Wed, Jul 27, 2022	2.30	2.34	2.20	2.28
2034	NYSE	OSG	Tue, Jul 26, 2022	2.30	2.31	2.23	2.29
2033	NYSE	OSG	Mon, Jul 25, 2022	2.28	2.36	2.25	2.28
2032	NYSE	OSG	Fri, Jul 22, 2022	2.30	2.30	2.25	2.25
2031	NYSE	OSG	Thu, Jul 21, 2022	2.25	2.29	2.21	2.29
2030	NYSE	OSG	Wed, Jul 20, 2022	2.22	2.29	2.20	2.28
2029	NYSE	OSG	Tue, Jul 19, 2022	2.18	2.27	2.18	2.22
2028	NYSE	OSG	Mon, Jul 18, 2022	2.17	2.25	2.16	2.16
2027	NYSE	OSG	Fri, Jul 15, 2022	2.15	2.21	2.08	2.16
2026	NYSE	OSG	Thu, Jul 14, 2022	2.10	2.14	2.07	2.13
2025	NYSE	OSG	Wed, Jul 13, 2022	2.05	2.16	2.02	2.13
2024	NYSE	OSG	Tue, Jul 12, 2022	2.09	2.16	2.05	2.09
2023	NYSE	OSG	Mon, Jul 11, 2022	2.05	2.15	2.05	2.11
2022	NYSE	OSG	Fri, Jul 8, 2022	2.07	2.12	2.05	2.09
2021	NYSE	OSG	Thu, Jul 7, 2022	2.01	2.09	2.00	2.06
2020	NYSE	OSG	Wed, Jul 6, 2022	2.01	2.08	1.96	1.96
2019	NYSE	OSG	Tue, Jul 5, 2022	1.96	2.06	1.90	2.03
2018	NYSE	OSG	Fri, Jul 1, 2022	2.05	2.06	1.96	2.00
2017	NYSE	OSG	Thu, Jun 30, 2022	2.02	2.07	2.01	2.05
2016	NYSE	OSG	Wed, Jun 29, 2022	2.16	2.16	2.02	2.06
2015	NYSE	OSG	Tue, Jun 28, 2022	2.22	2.23	2.15	2.17
2014	NYSE	OSG	Mon, Jun 27, 2022	2.11	2.23	2.11	2.16
2013	NYSE	OSG	Fri, Jun 24, 2022	2.01	2.18	2.01	2.09
2012	NYSE	OSG	Thu, Jun 23, 2022	2.04	2.08	1.99	2.00
2011	NYSE	OSG	Wed, Jun 22, 2022	2.09	2.09	2.04	2.05
2010	NYSE	OSG	Tue, Jun 21, 2022	2.13	2.19	2.10	2.13
2009	NYSE	OSG	Fri, Jun 17, 2022	2.17	2.17	2.04	2.04
2008	NYSE	OSG	Thu, Jun 16, 2022	2.18	2.19	2.08	2.10
2007	NYSE	OSG	Wed, Jun 15, 2022	2.15	2.28	2.15	2.24
2006	NYSE	OSG	Tue, Jun 14, 2022	2.19	2.21	2.12	2.12
2005	NYSE	OSG	Mon, Jun 13, 2022	2.08	2.12	2.06	2.06
2004	NYSE	OSG	Fri, Jun 10, 2022	2.13	2.18	2.12	2.16
2003	NYSE	OSG	Thu, Jun 9, 2022	2.22	2.22	2.15	2.15
2002	NYSE	OSG	Wed, Jun 8, 2022	2.31	2.31	2.21	2.25
2001	NYSE	OSG	Tue, Jun 7, 2022	2.33	2.38	2.27	2.31
2000	NYSE	OSG	Mon, Jun 6, 2022	2.41	2.45	2.30	2.36
1999	NYSE	OSG	Fri, Jun 3, 2022	2.26	2.32	2.24	2.26
1998	NYSE	OSG	Thu, Jun 2, 2022	2.21	2.30	2.19	2.27
1997	NYSE	OSG	Wed, Jun 1, 2022	2.16	2.22	2.14	2.21
1996	NYSE	OSG	Tue, May 31, 2022	2.22	2.24	2.13	2.14
1995	NYSE	OSG	Fri, May 27, 2022	2.14	2.26	2.13	2.23
1994	NYSE	OSG	Thu, May 26, 2022	2.14	2.19	2.12	2.14
1993	NYSE	OSG	Wed, May 25, 2022	2.06	2.15	2.04	2.13
1992	NYSE	OSG	Tue, May 24, 2022	2.09	2.09	2.04	2.05
1991	NYSE	OSG	Mon, May 23, 2022	2.08	2.12	2.05	2.11
1990	NYSE	OSG	Fri, May 20, 2022	2.05	2.06	2.01	2.05
1989	NYSE	OSG	Thu, May 19, 2022	2.00	2.06	2.00	2.01
1988	NYSE	OSG	Wed, May 18, 2022	2.10	2.10	2.00	2.02
1987	NYSE	OSG	Tue, May 17, 2022	2.16	2.16	2.08	2.08
1986	NYSE	OSG	Mon, May 16, 2022	2.10	2.17	2.10	2.15
1985	NYSE	OSG	Fri, May 13, 2022	2.00	2.08	2.00	2.06
1984	NYSE	OSG	Thu, May 12, 2022	2.04	2.04	1.94	2.00
1983	NYSE	OSG	Wed, May 11, 2022	2.04	2.12	2.03	2.04
1982	NYSE	OSG	Tue, May 10, 2022	2.04	2.08	1.96	2.02
1981	NYSE	OSG	Mon, May 9, 2022	2.17	2.17	2.02	2.03
1980	NYSE	OSG	Fri, May 6, 2022	2.18	2.19	2.12	2.17
1979	NYSE	OSG	Thu, May 5, 2022	2.21	2.22	2.13	2.17
1978	NYSE	OSG	Wed, May 4, 2022	2.18	2.22	2.15	2.20
1977	NYSE	OSG	Tue, May 3, 2022	2.09	2.19	2.07	2.15
1976	NYSE	OSG	Mon, May 2, 2022	2.06	2.08	2.03	2.06
1975	NYSE	OSG	Fri, Apr 29, 2022	2.11	2.15	2.06	2.08
1974	NYSE	OSG	Thu, Apr 28, 2022	2.09	2.14	2.04	2.14
1973	NYSE	OSG	Wed, Apr 27, 2022	2.07	2.09	2.02	2.08
1972	NYSE	OSG	Tue, Apr 26, 2022	2.08	2.11	2.02	2.05
1971	NYSE	OSG	Mon, Apr 25, 2022	2.09	2.19	2.00	2.08
1970	NYSE	OSG	Fri, Apr 22, 2022	2.26	2.27	2.24	2.24
1969	NYSE	OSG	Thu, Apr 21, 2022	2.35	2.35	2.26	2.28
1968	NYSE	OSG	Wed, Apr 20, 2022	2.44	2.44	2.33	2.36
1967	NYSE	OSG	Tue, Apr 19, 2022	2.37	2.41	2.35	2.40
1966	NYSE	OSG	Mon, Apr 18, 2022	2.27	2.37	2.25	2.36
1965	NYSE	OSG	Thu, Apr 14, 2022	2.25	2.32	2.21	2.31
1964	NYSE	OSG	Wed, Apr 13, 2022	2.16	2.22	2.15	2.20
1963	NYSE	OSG	Tue, Apr 12, 2022	2.11	2.16	2.11	2.14
1962	NYSE	OSG	Mon, Apr 11, 2022	2.17	2.17	2.06	2.11
1961	NYSE	OSG	Fri, Apr 8, 2022	2.15	2.21	2.14	2.16
1960	NYSE	OSG	Thu, Apr 7, 2022	2.16	2.18	2.11	2.15
1959	NYSE	OSG	Wed, Apr 6, 2022	2.05	2.15	2.05	2.14
1958	NYSE	OSG	Tue, Apr 5, 2022	2.12	2.16	2.07	2.08
1957	NYSE	OSG	Mon, Apr 4, 2022	2.21	2.22	2.11	2.12
1956	NYSE	OSG	Fri, Apr 1, 2022	2.12	2.27	2.10	2.19
1955	NYSE	OSG	Thu, Mar 31, 2022	2.06	2.13	2.06	2.09
1954	NYSE	OSG	Wed, Mar 30, 2022	2.08	2.12	2.07	2.08
1953	NYSE	OSG	Tue, Mar 29, 2022	2.08	2.10	2.03	2.08
1952	NYSE	OSG	Mon, Mar 28, 2022	2.15	2.16	2.08	2.10
1951	NYSE	OSG	Fri, Mar 25, 2022	2.12	2.20	2.09	2.13
1950	NYSE	OSG	Thu, Mar 24, 2022	2.11	2.11	2.05	2.10
1949	NYSE	OSG	Wed, Mar 23, 2022	2.11	2.14	2.08	2.10
1948	NYSE	OSG	Tue, Mar 22, 2022	2.10	2.15	2.09	2.10
1947	NYSE	OSG	Mon, Mar 21, 2022	2.10	2.15	2.08	2.10
1946	NYSE	OSG	Fri, Mar 18, 2022	2.11	2.15	2.06	2.08
1945	NYSE	OSG	Thu, Mar 17, 2022	2.13	2.20	2.09	2.15
1944	NYSE	OSG	Wed, Mar 16, 2022	2.11	2.18	2.08	2.11
1943	NYSE	OSG	Tue, Mar 15, 2022	2.11	2.15	2.04	2.09
1942	NYSE	OSG	Mon, Mar 14, 2022	2.13	2.19	2.04	2.11
1941	NYSE	OSG	Fri, Mar 11, 2022	2.20	2.27	2.12	2.19
1940	NYSE	OSG	Thu, Mar 10, 2022	2.18	2.26	2.10	2.19
1939	NYSE	OSG	Wed, Mar 9, 2022	2.13	2.18	2.06	2.17
1938	NYSE	OSG	Tue, Mar 8, 2022	2.16	2.20	2.10	2.15
1937	NYSE	OSG	Mon, Mar 7, 2022	2.13	2.18	2.05	2.06
1936	NYSE	OSG	Fri, Mar 4, 2022	2.05	2.12	2.00	2.10
1935	NYSE	OSG	Thu, Mar 3, 2022	2.05	2.15	2.04	2.07
1934	NYSE	OSG	Wed, Mar 2, 2022	2.08	2.09	1.96	2.02
1933	NYSE	OSG	Tue, Mar 1, 2022	2.10	2.16	2.06	2.08
1932	NYSE	OSG	Mon, Feb 28, 2022	2.04	2.12	2.01	2.08
1931	NYSE	OSG	Fri, Feb 25, 2022	1.87	2.03	1.83	2.01
1930	NYSE	OSG	Thu, Feb 24, 2022	1.88	1.98	1.84	1.92
1929	NYSE	OSG	Wed, Feb 23, 2022	1.77	1.91	1.76	1.88
1928	NYSE	OSG	Tue, Feb 22, 2022	1.77	1.80	1.75	1.77
1927	NYSE	OSG	Fri, Feb 18, 2022	1.82	1.82	1.77	1.78
1926	NYSE	OSG	Thu, Feb 17, 2022	1.80	1.82	1.79	1.81
1925	NYSE	OSG	Wed, Feb 16, 2022	1.79	1.82	1.79	1.79
1924	NYSE	OSG	Tue, Feb 15, 2022	1.81	1.82	1.79	1.80
1923	NYSE	OSG	Mon, Feb 14, 2022	1.82	1.82	1.78	1.79
1922	NYSE	OSG	Fri, Feb 11, 2022	1.76	1.83	1.75	1.81
1921	NYSE	OSG	Thu, Feb 10, 2022	1.75	1.79	1.74	1.76
1920	NYSE	OSG	Wed, Feb 9, 2022	1.77	1.80	1.77	1.78
1919	NYSE	OSG	Tue, Feb 8, 2022	1.75	1.81	1.75	1.77
1918	NYSE	OSG	Mon, Feb 7, 2022	1.75	1.79	1.75	1.75
1917	NYSE	OSG	Fri, Feb 4, 2022	1.78	1.83	1.76	1.76
1916	NYSE	OSG	Thu, Feb 3, 2022	1.78	1.83	1.78	1.79
1915	NYSE	OSG	Wed, Feb 2, 2022	1.80	1.85	1.78	1.81
1914	NYSE	OSG	Tue, Feb 1, 2022	1.73	1.80	1.73	1.79
1913	NYSE	OSG	Mon, Jan 31, 2022	1.71	1.74	1.70	1.73
1912	NYSE	OSG	Fri, Jan 28, 2022	1.72	1.75	1.72	1.75
1911	NYSE	OSG	Thu, Jan 27, 2022	1.74	1.77	1.71	1.74
1910	NYSE	OSG	Wed, Jan 26, 2022	1.80	1.80	1.73	1.74
1909	NYSE	OSG	Tue, Jan 25, 2022	1.70	1.80	1.70	1.78
1908	NYSE	OSG	Mon, Jan 24, 2022	1.79	1.79	1.70	1.77
1907	NYSE	OSG	Fri, Jan 21, 2022	1.82	1.84	1.76	1.80
1906	NYSE	OSG	Thu, Jan 20, 2022	1.88	1.92	1.81	1.82
1905	NYSE	OSG	Wed, Jan 19, 2022	1.92	1.92	1.87	1.89
1904	NYSE	OSG	Tue, Jan 18, 2022	1.93	1.95	1.87	1.91
1903	NYSE	OSG	Fri, Jan 14, 2022	1.93	1.95	1.88	1.94
1902	NYSE	OSG	Thu, Jan 13, 2022	1.95	1.96	1.91	1.93
1901	NYSE	OSG	Wed, Jan 12, 2022	1.94	1.98	1.90	1.94
1900	NYSE	OSG	Tue, Jan 11, 2022	1.91	1.94	1.87	1.93
1899	NYSE	OSG	Mon, Jan 10, 2022	1.96	1.96	1.91	1.91
1898	NYSE	OSG	Fri, Jan 7, 2022	1.92	1.99	1.91	1.98
1897	NYSE	OSG	Thu, Jan 6, 2022	1.93	1.95	1.89	1.92
1896	NYSE	OSG	Wed, Jan 5, 2022	1.95	1.99	1.91	1.91
1895	NYSE	OSG	Tue, Jan 4, 2022	1.92	1.99	1.89	1.96
1894	NYSE	OSG	Mon, Jan 3, 2022	1.88	1.97	1.88	1.92
1893	NYSE	OSG	Fri, Dec 31, 2021	1.89	1.91	1.82	1.88
1892	NYSE	OSG	Thu, Dec 30, 2021	1.92	1.92	1.87	1.91
1891	NYSE	OSG	Wed, Dec 29, 2021	1.91	1.95	1.88	1.90
1890	NYSE	OSG	Tue, Dec 28, 2021	2.00	2.00	1.90	1.91
1889	NYSE	OSG	Mon, Dec 27, 2021	1.99	2.00	1.88	1.97
1888	NYSE	OSG	Thu, Dec 23, 2021	1.83	1.93	1.83	1.91
1887	NYSE	OSG	Wed, Dec 22, 2021	1.80	1.88	1.80	1.82
1886	NYSE	OSG	Tue, Dec 21, 2021	1.72	1.90	1.72	1.85
1885	NYSE	OSG	Mon, Dec 20, 2021	1.72	1.72	1.66	1.71
1884	NYSE	OSG	Fri, Dec 17, 2021	1.75	1.75	1.67	1.71
1883	NYSE	OSG	Thu, Dec 16, 2021	1.66	1.71	1.66	1.68
1882	NYSE	OSG	Wed, Dec 15, 2021	1.68	1.70	1.64	1.66
1881	NYSE	OSG	Tue, Dec 14, 2021	1.74	1.81	1.66	1.66
1880	NYSE	OSG	Mon, Dec 13, 2021	1.82	1.86	1.74	1.76
1879	NYSE	OSG	Fri, Dec 10, 2021	1.83	1.86	1.79	1.81
1878	NYSE	OSG	Thu, Dec 9, 2021	1.86	1.89	1.82	1.83
1877	NYSE	OSG	Wed, Dec 8, 2021	1.77	1.94	1.76	1.86
1876	NYSE	OSG	Tue, Dec 7, 2021	1.73	1.81	1.73	1.78
1875	NYSE	OSG	Mon, Dec 6, 2021	1.71	1.77	1.69	1.71
1874	NYSE	OSG	Fri, Dec 3, 2021	1.73	1.74	1.69	1.71
1873	NYSE	OSG	Thu, Dec 2, 2021	1.70	1.74	1.68	1.73
1872	NYSE	OSG	Wed, Dec 1, 2021	1.80	1.82	1.68	1.69
1871	NYSE	OSG	Tue, Nov 30, 2021	1.77	1.79	1.75	1.79
1870	NYSE	OSG	Mon, Nov 29, 2021	1.83	1.88	1.77	1.80
1869	NYSE	OSG	Fri, Nov 26, 2021	1.84	1.87	1.79	1.81
1868	NYSE	OSG	Wed, Nov 24, 2021	1.85	1.88	1.84	1.88
1867	NYSE	OSG	Tue, Nov 23, 2021	1.85	1.88	1.84	1.84
1866	NYSE	OSG	Mon, Nov 22, 2021	1.87	1.90	1.84	1.84
1865	NYSE	OSG	Fri, Nov 19, 2021	1.89	1.91	1.84	1.87
1864	NYSE	OSG	Thu, Nov 18, 2021	1.95	1.95	1.87	1.89
1863	NYSE	OSG	Wed, Nov 17, 2021	2.00	2.00	1.91	1.93
1862	NYSE	OSG	Tue, Nov 16, 2021	2.02	2.02	1.98	1.99
1861	NYSE	OSG	Mon, Nov 15, 2021	2.09	2.09	2.00	2.04
1860	NYSE	OSG	Fri, Nov 12, 2021	2.00	2.08	1.99	2.07
1859	NYSE	OSG	Thu, Nov 11, 2021	1.93	2.06	1.93	2.00
1858	NYSE	OSG	Wed, Nov 10, 2021	1.99	2.01	1.93	1.94
1857	NYSE	OSG	Tue, Nov 9, 2021	2.03	2.04	1.98	2.00
1856	NYSE	OSG	Mon, Nov 8, 2021	2.04	2.05	2.01	2.04
1855	NYSE	OSG	Fri, Nov 5, 2021	2.03	2.06	2.01	2.02
1854	NYSE	OSG	Thu, Nov 4, 2021	2.00	2.06	1.99	2.02
1853	NYSE	OSG	Wed, Nov 3, 2021	2.02	2.02	2.00	2.00
1852	NYSE	OSG	Tue, Nov 2, 2021	2.02	2.03	1.99	2.02
1851	NYSE	OSG	Mon, Nov 1, 2021	1.97	2.04	1.97	2.01
1850	NYSE	OSG	Fri, Oct 29, 2021	2.01	2.03	1.99	1.99
1849	NYSE	OSG	Thu, Oct 28, 2021	2.03	2.03	1.99	2.01
1848	NYSE	OSG	Wed, Oct 27, 2021	2.02	2.04	1.98	2.01
1847	NYSE	OSG	Tue, Oct 26, 2021	2.09	2.09	2.02	2.04
1846	NYSE	OSG	Mon, Oct 25, 2021	2.04	2.07	2.03	2.06
1845	NYSE	OSG	Fri, Oct 22, 2021	2.03	2.05	2.02	2.03
1844	NYSE	OSG	Thu, Oct 21, 2021	2.05	2.05	2.01	2.04
1843	NYSE	OSG	Wed, Oct 20, 2021	2.03	2.06	2.02	2.04
1842	NYSE	OSG	Tue, Oct 19, 2021	2.04	2.07	2.03	2.04
1841	NYSE	OSG	Mon, Oct 18, 2021	2.04	2.07	2.01	2.02
1840	NYSE	OSG	Fri, Oct 15, 2021	2.03	2.08	2.00	2.03
1839	NYSE	OSG	Thu, Oct 14, 2021	2.12	2.12	1.93	2.03
1838	NYSE	OSG	Wed, Oct 13, 2021	2.12	2.14	2.08	2.12
1837	NYSE	OSG	Tue, Oct 12, 2021	2.15	2.15	2.12	2.12
1836	NYSE	OSG	Mon, Oct 11, 2021	2.15	2.17	2.12	2.15
1835	NYSE	OSG	Fri, Oct 8, 2021	2.13	2.15	2.13	2.14
1834	NYSE	OSG	Thu, Oct 7, 2021	2.13	2.16	2.10	2.15
1833	NYSE	OSG	Wed, Oct 6, 2021	2.13	2.16	2.08	2.13
1832	NYSE	OSG	Tue, Oct 5, 2021	2.16	2.19	2.10	2.16
1831	NYSE	OSG	Mon, Oct 4, 2021	2.20	2.22	2.14	2.16
1830	NYSE	OSG	Fri, Oct 1, 2021	2.12	2.21	2.10	2.20
1829	NYSE	OSG	Thu, Sep 30, 2021	2.08	2.12	2.06	2.08
1828	NYSE	OSG	Wed, Sep 29, 2021	2.13	2.14	2.06	2.08
1827	NYSE	OSG	Tue, Sep 28, 2021	2.14	2.16	2.09	2.11
1826	NYSE	OSG	Mon, Sep 27, 2021	2.15	2.19	2.15	2.15
1825	NYSE	OSG	Fri, Sep 24, 2021	2.08	2.18	2.08	2.14
1824	NYSE	OSG	Thu, Sep 23, 2021	2.06	2.13	2.06	2.10
1823	NYSE	OSG	Wed, Sep 22, 2021	2.07	2.09	2.04	2.06
1822	NYSE	OSG	Tue, Sep 21, 2021	2.06	2.06	2.02	2.06
1821	NYSE	OSG	Mon, Sep 20, 2021	2.06	2.09	2.00	2.04
1820	NYSE	OSG	Fri, Sep 17, 2021	2.09	2.15	2.06	2.10
1819	NYSE	OSG	Thu, Sep 16, 2021	2.10	2.12	2.05	2.09
1818	NYSE	OSG	Wed, Sep 15, 2021	2.07	2.10	2.05	2.10
1817	NYSE	OSG	Tue, Sep 14, 2021	2.10	2.11	2.05	2.07
1816	NYSE	OSG	Mon, Sep 13, 2021	2.14	2.14	2.05	2.08
1815	NYSE	OSG	Fri, Sep 10, 2021	2.21	2.23	2.09	2.09
1814	NYSE	OSG	Thu, Sep 9, 2021	2.21	2.32	2.16	2.21
1813	NYSE	OSG	Wed, Sep 8, 2021	2.23	2.25	2.12	2.18
1812	NYSE	OSG	Tue, Sep 7, 2021	2.73	2.75	2.69	2.71
1811	NYSE	OSG	Fri, Sep 3, 2021	2.77	2.78	2.70	2.72
1810	NYSE	OSG	Thu, Sep 2, 2021	2.74	2.78	2.67	2.75
1809	NYSE	OSG	Wed, Sep 1, 2021	2.64	2.85	2.62	2.70
1808	NYSE	OSG	Tue, Aug 31, 2021	2.60	2.63	2.58	2.62
1807	NYSE	OSG	Mon, Aug 30, 2021	2.61	2.62	2.57	2.61
1806	NYSE	OSG	Fri, Aug 27, 2021	2.59	2.65	2.58	2.60
1805	NYSE	OSG	Thu, Aug 26, 2021	2.65	2.68	2.57	2.60
1804	NYSE	OSG	Wed, Aug 25, 2021	2.66	2.69	2.63	2.66
1803	NYSE	OSG	Tue, Aug 24, 2021	2.55	2.71	2.55	2.65
1802	NYSE	OSG	Mon, Aug 23, 2021	2.52	2.64	2.52	2.55
1801	NYSE	OSG	Fri, Aug 20, 2021	2.49	2.53	2.49	2.51
1800	NYSE	OSG	Thu, Aug 19, 2021	2.50	2.53	2.49	2.52
1799	NYSE	OSG	Wed, Aug 18, 2021	2.53	2.56	2.50	2.53
1798	NYSE	OSG	Tue, Aug 17, 2021	2.54	2.58	2.51	2.53
1797	NYSE	OSG	Mon, Aug 16, 2021	2.57	2.60	2.49	2.53
1796	NYSE	OSG	Fri, Aug 13, 2021	2.58	2.62	2.56	2.59
1795	NYSE	OSG	Thu, Aug 12, 2021	2.60	2.60	2.48	2.57
1794	NYSE	OSG	Wed, Aug 11, 2021	2.65	2.65	2.59	2.59
1793	NYSE	OSG	Tue, Aug 10, 2021	2.60	2.65	2.60	2.64
1792	NYSE	OSG	Mon, Aug 9, 2021	2.64	2.66	2.59	2.64
1791	NYSE	OSG	Fri, Aug 6, 2021	2.72	2.72	2.61	2.65
1790	NYSE	OSG	Thu, Aug 5, 2021	2.72	2.79	2.69	2.72
1789	NYSE	OSG	Wed, Aug 4, 2021	2.69	2.71	2.67	2.70
1788	NYSE	OSG	Tue, Aug 3, 2021	2.68	2.71	2.66	2.70
1787	NYSE	OSG	Mon, Aug 2, 2021	2.66	2.74	2.66	2.67
1786	NYSE	OSG	Fri, Jul 30, 2021	2.65	2.69	2.65	2.66
1785	NYSE	OSG	Thu, Jul 29, 2021	2.66	2.71	2.65	2.67
1784	NYSE	OSG	Wed, Jul 28, 2021	2.67	2.69	2.66	2.66
1783	NYSE	OSG	Tue, Jul 27, 2021	2.74	2.74	2.66	2.67
1782	NYSE	OSG	Mon, Jul 26, 2021	2.68	2.75	2.68	2.72
1781	NYSE	OSG	Fri, Jul 23, 2021	2.73	2.73	2.68	2.72
1780	NYSE	OSG	Thu, Jul 22, 2021	2.74	2.78	2.70	2.74
1779	NYSE	OSG	Wed, Jul 21, 2021	2.72	2.83	2.71	2.80
1778	NYSE	OSG	Tue, Jul 20, 2021	2.66	2.73	2.65	2.70
1777	NYSE	OSG	Mon, Jul 19, 2021	2.65	2.76	2.65	2.66
1776	NYSE	OSG	Fri, Jul 16, 2021	2.68	2.71	2.65	2.68
1775	NYSE	OSG	Thu, Jul 15, 2021	2.63	2.70	2.63	2.68
1774	NYSE	OSG	Wed, Jul 14, 2021	2.65	2.80	2.60	2.64
1773	NYSE	OSG	Tue, Jul 13, 2021	2.67	2.68	2.63	2.64
1772	NYSE	OSG	Mon, Jul 12, 2021	2.74	2.75	2.65	2.69
1771	NYSE	OSG	Fri, Jul 9, 2021	2.72	2.77	2.69	2.77
1770	NYSE	OSG	Thu, Jul 8, 2021	2.75	2.76	2.65	2.68
1769	NYSE	OSG	Wed, Jul 7, 2021	2.82	2.85	2.75	2.80
1768	NYSE	OSG	Tue, Jul 6, 2021	2.88	2.92	2.79	2.81
1767	NYSE	OSG	Fri, Jul 2, 2021	2.88	3.04	2.76	2.88
1766	NYSE	OSG	Thu, Jul 1, 2021	2.12	2.13	2.09	2.10
1765	NYSE	OSG	Wed, Jun 30, 2021	2.09	2.12	2.08	2.09
1764	NYSE	OSG	Tue, Jun 29, 2021	2.06	2.11	2.03	2.10
1763	NYSE	OSG	Mon, Jun 28, 2021	2.12	2.13	2.05	2.07
1762	NYSE	OSG	Fri, Jun 25, 2021	2.08	2.18	2.05	2.11
1761	NYSE	OSG	Thu, Jun 24, 2021	2.05	2.10	2.01	2.09
1760	NYSE	OSG	Wed, Jun 23, 2021	2.12	2.12	2.02	2.03
1759	NYSE	OSG	Tue, Jun 22, 2021	2.11	2.13	2.08	2.12
1758	NYSE	OSG	Mon, Jun 21, 2021	2.13	2.16	2.08	2.12
1757	NYSE	OSG	Fri, Jun 18, 2021	2.11	2.14	2.08	2.11
1756	NYSE	OSG	Thu, Jun 17, 2021	2.17	2.20	2.10	2.17
1755	NYSE	OSG	Wed, Jun 16, 2021	2.19	2.20	2.15	2.18
1754	NYSE	OSG	Tue, Jun 15, 2021	2.23	2.25	2.18	2.18
1753	NYSE	OSG	Mon, Jun 14, 2021	2.20	2.27	2.20	2.21
1752	NYSE	OSG	Fri, Jun 11, 2021	2.22	2.25	2.20	2.21
1751	NYSE	OSG	Thu, Jun 10, 2021	2.21	2.22	2.18	2.21
1750	NYSE	OSG	Wed, Jun 9, 2021	2.22	2.23	2.18	2.19
1749	NYSE	OSG	Tue, Jun 8, 2021	2.21	2.23	2.20	2.21
1748	NYSE	OSG	Mon, Jun 7, 2021	2.22	2.27	2.19	2.22
1747	NYSE	OSG	Fri, Jun 4, 2021	2.24	2.25	2.20	2.23
1746	NYSE	OSG	Thu, Jun 3, 2021	2.27	2.27	2.18	2.22
1745	NYSE	OSG	Wed, Jun 2, 2021	2.27	2.30	2.24	2.28
1744	NYSE	OSG	Tue, Jun 1, 2021	2.33	2.33	2.26	2.26
1743	NYSE	OSG	Fri, May 28, 2021	2.28	2.32	2.24	2.31
1742	NYSE	OSG	Thu, May 27, 2021	2.33	2.33	2.25	2.27
1741	NYSE	OSG	Wed, May 26, 2021	2.20	2.32	2.20	2.29
1740	NYSE	OSG	Tue, May 25, 2021	2.32	2.35	2.22	2.22
1739	NYSE	OSG	Mon, May 24, 2021	2.35	2.40	2.30	2.32
1738	NYSE	OSG	Fri, May 21, 2021	2.33	2.37	2.31	2.35
1737	NYSE	OSG	Thu, May 20, 2021	2.31	2.32	2.27	2.31
1736	NYSE	OSG	Wed, May 19, 2021	2.31	2.34	2.25	2.32
1735	NYSE	OSG	Tue, May 18, 2021	2.22	2.38	2.20	2.34
1734	NYSE	OSG	Mon, May 17, 2021	2.17	2.28	2.11	2.21
1733	NYSE	OSG	Fri, May 14, 2021	2.17	2.22	2.16	2.18
1732	NYSE	OSG	Thu, May 13, 2021	2.24	2.27	2.17	2.17
1731	NYSE	OSG	Wed, May 12, 2021	2.25	2.29	2.21	2.23
1730	NYSE	OSG	Tue, May 11, 2021	2.35	2.36	2.26	2.30
1729	NYSE	OSG	Mon, May 10, 2021	2.42	2.60	2.33	2.35
1728	NYSE	OSG	Fri, May 7, 2021	2.33	2.35	2.26	2.33
1727	NYSE	OSG	Thu, May 6, 2021	2.34	2.39	2.30	2.38
1726	NYSE	OSG	Wed, May 5, 2021	2.36	2.40	2.32	2.34
1725	NYSE	OSG	Tue, May 4, 2021	2.36	2.40	2.28	2.34
1724	NYSE	OSG	Mon, May 3, 2021	2.25	2.38	2.22	2.37
1723	NYSE	OSG	Fri, Apr 30, 2021	2.20	2.27	2.19	2.21
1722	NYSE	OSG	Thu, Apr 29, 2021	2.23	2.33	2.20	2.21
1721	NYSE	OSG	Wed, Apr 28, 2021	2.21	2.27	2.20	2.23
1720	NYSE	OSG	Tue, Apr 27, 2021	2.30	2.34	2.21	2.24
1719	NYSE	OSG	Mon, Apr 26, 2021	2.30	2.33	2.29	2.31
1718	NYSE	OSG	Fri, Apr 23, 2021	2.28	2.30	2.20	2.28
1717	NYSE	OSG	Thu, Apr 22, 2021	2.34	2.34	2.25	2.27
1716	NYSE	OSG	Wed, Apr 21, 2021	2.28	2.35	2.26	2.33
1715	NYSE	OSG	Tue, Apr 20, 2021	2.34	2.35	2.28	2.28
1714	NYSE	OSG	Mon, Apr 19, 2021	2.36	2.38	2.32	2.34
1713	NYSE	OSG	Fri, Apr 16, 2021	2.43	2.44	2.33	2.36
1712	NYSE	OSG	Thu, Apr 15, 2021	2.41	2.41	2.37	2.39
1711	NYSE	OSG	Wed, Apr 14, 2021	2.45	2.45	2.38	2.40
1710	NYSE	OSG	Tue, Apr 13, 2021	2.45	2.49	2.43	2.44
1709	NYSE	OSG	Mon, Apr 12, 2021	2.43	2.51	2.42	2.45
1708	NYSE	OSG	Fri, Apr 9, 2021	2.51	2.52	2.40	2.42
1707	NYSE	OSG	Thu, Apr 8, 2021	2.40	2.57	2.34	2.51
1706	NYSE	OSG	Wed, Apr 7, 2021	2.16	2.32	2.10	2.26
1705	NYSE	OSG	Tue, Apr 6, 2021	2.25	2.25	2.13	2.15
1704	NYSE	OSG	Mon, Apr 5, 2021	2.11	2.23	2.07	2.22
1703	NYSE	OSG	Thu, Apr 1, 2021	2.08	2.12	2.05	2.11
1702	NYSE	OSG	Wed, Mar 31, 2021	2.13	2.13	2.01	2.06
1701	NYSE	OSG	Tue, Mar 30, 2021	2.07	2.17	2.04	2.14
1700	NYSE	OSG	Mon, Mar 29, 2021	2.13	2.14	2.03	2.06
1699	NYSE	OSG	Fri, Mar 26, 2021	2.08	2.15	2.08	2.13
1698	NYSE	OSG	Thu, Mar 25, 2021	2.10	2.13	2.07	2.07
1697	NYSE	OSG	Wed, Mar 24, 2021	2.16	2.27	2.10	2.11
1696	NYSE	OSG	Tue, Mar 23, 2021	2.21	2.25	2.11	2.12
1695	NYSE	OSG	Mon, Mar 22, 2021	2.30	2.39	2.13	2.24
1694	NYSE	OSG	Fri, Mar 19, 2021	2.42	2.47	2.27	2.32
1693	NYSE	OSG	Thu, Mar 18, 2021	2.44	2.54	2.39	2.48
1692	NYSE	OSG	Wed, Mar 17, 2021	2.65	2.67	2.42	2.44
1691	NYSE	OSG	Tue, Mar 16, 2021	2.76	2.84	2.61	2.65
1690	NYSE	OSG	Mon, Mar 15, 2021	2.57	2.80	2.55	2.80
1689	NYSE	OSG	Fri, Mar 12, 2021	2.63	2.66	2.53	2.57
1688	NYSE	OSG	Thu, Mar 11, 2021	2.63	2.66	2.52	2.60
1687	NYSE	OSG	Wed, Mar 10, 2021	2.36	2.63	2.36	2.60
1686	NYSE	OSG	Tue, Mar 9, 2021	2.50	2.55	2.33	2.33
1685	NYSE	OSG	Mon, Mar 8, 2021	2.45	2.64	2.45	2.50
1684	NYSE	OSG	Fri, Mar 5, 2021	2.15	2.41	2.12	2.37
1683	NYSE	OSG	Thu, Mar 4, 2021	2.13	2.17	2.08	2.15
1682	NYSE	OSG	Wed, Mar 3, 2021	2.13	2.19	2.11	2.12
1681	NYSE	OSG	Tue, Mar 2, 2021	2.18	2.18	2.12	2.13
1680	NYSE	OSG	Mon, Mar 1, 2021	2.23	2.23	2.14	2.18
1679	NYSE	OSG	Fri, Feb 26, 2021	2.14	2.24	2.06	2.20
1678	NYSE	OSG	Thu, Feb 25, 2021	2.19	2.21	2.15	2.16
1677	NYSE	OSG	Wed, Feb 24, 2021	2.17	2.24	2.15	2.15
1676	NYSE	OSG	Tue, Feb 23, 2021	2.06	2.17	2.05	2.14
1675	NYSE	OSG	Mon, Feb 22, 2021	2.10	2.10	2.05	2.05
1674	NYSE	OSG	Fri, Feb 19, 2021	2.07	2.09	2.06	2.07
1673	NYSE	OSG	Thu, Feb 18, 2021	2.06	2.10	2.05	2.06
1672	NYSE	OSG	Wed, Feb 17, 2021	2.12	2.15	2.05	2.08
1671	NYSE	OSG	Tue, Feb 16, 2021	2.16	2.17	2.05	2.09
1670	NYSE	OSG	Fri, Feb 12, 2021	2.11	2.14	2.06	2.12
1669	NYSE	OSG	Thu, Feb 11, 2021	2.15	2.16	2.08	2.09
1668	NYSE	OSG	Wed, Feb 10, 2021	2.28	2.28	2.09	2.09
1667	NYSE	OSG	Tue, Feb 9, 2021	2.21	2.26	2.19	2.23
1666	NYSE	OSG	Mon, Feb 8, 2021	2.23	2.28	2.20	2.22
1665	NYSE	OSG	Fri, Feb 5, 2021	2.16	2.25	2.11	2.22
1664	NYSE	OSG	Thu, Feb 4, 2021	2.12	2.17	2.10	2.13
1663	NYSE	OSG	Wed, Feb 3, 2021	2.10	2.17	2.08	2.12
1662	NYSE	OSG	Tue, Feb 2, 2021	2.09	2.12	2.06	2.10
1661	NYSE	OSG	Mon, Feb 1, 2021	2.08	2.11	2.04	2.10
1660	NYSE	OSG	Fri, Jan 29, 2021	2.13	2.22	2.05	2.07
1659	NYSE	OSG	Thu, Jan 28, 2021	2.09	2.09	2.05	2.07
1658	NYSE	OSG	Wed, Jan 27, 2021	2.10	2.10	2.04	2.07
1657	NYSE	OSG	Tue, Jan 26, 2021	2.15	2.15	2.11	2.13
1656	NYSE	OSG	Mon, Jan 25, 2021	2.15	2.19	2.10	2.13
1655	NYSE	OSG	Fri, Jan 22, 2021	2.11	2.17	2.10	2.16
1654	NYSE	OSG	Thu, Jan 21, 2021	2.16	2.17	2.11	2.14
1653	NYSE	OSG	Wed, Jan 20, 2021	2.24	2.25	2.17	2.18
1652	NYSE	OSG	Tue, Jan 19, 2021	2.25	2.26	2.16	2.23
1651	NYSE	OSG	Fri, Jan 15, 2021	2.24	2.25	2.20	2.22
1650	NYSE	OSG	Thu, Jan 14, 2021	2.15	2.31	2.13	2.27
1649	NYSE	OSG	Wed, Jan 13, 2021	2.26	2.28	2.14	2.15
1648	NYSE	OSG	Tue, Jan 12, 2021	2.26	2.36	2.21	2.22
1647	NYSE	OSG	Mon, Jan 11, 2021	2.16	2.29	2.15	2.27
1646	NYSE	OSG	Fri, Jan 8, 2021	2.16	2.19	2.13	2.13
1645	NYSE	OSG	Thu, Jan 7, 2021	2.11	2.19	2.11	2.14
1644	NYSE	OSG	Wed, Jan 6, 2021	2.16	2.21	2.11	2.11
1643	NYSE	OSG	Tue, Jan 5, 2021	2.09	2.17	2.09	2.11
1642	NYSE	OSG	Mon, Jan 4, 2021	2.16	2.19	2.09	2.09
1641	NYSE	OSG	Thu, Dec 31, 2020	2.20	2.21	2.13	2.14
1640	NYSE	OSG	Wed, Dec 30, 2020	2.19	2.26	2.15	2.17
1639	NYSE	OSG	Tue, Dec 29, 2020	2.18	2.23	2.15	2.18
1638	NYSE	OSG	Mon, Dec 28, 2020	2.24	2.35	2.14	2.17
1637	NYSE	OSG	Thu, Dec 24, 2020	2.06	2.25	2.06	2.25
1636	NYSE	OSG	Wed, Dec 23, 2020	2.06	2.11	2.04	2.07
1635	NYSE	OSG	Tue, Dec 22, 2020	2.05	2.10	2.02	2.03
1634	NYSE	OSG	Mon, Dec 21, 2020	2.05	2.11	2.04	2.05
1633	NYSE	OSG	Fri, Dec 18, 2020	2.04	2.20	2.04	2.14
1632	NYSE	OSG	Thu, Dec 17, 2020	2.13	2.13	2.06	2.07
1631	NYSE	OSG	Wed, Dec 16, 2020	2.23	2.24	2.05	2.11
1630	NYSE	OSG	Tue, Dec 15, 2020	2.14	2.25	2.12	2.22
1629	NYSE	OSG	Mon, Dec 14, 2020	2.21	2.21	2.10	2.12
1628	NYSE	OSG	Fri, Dec 11, 2020	2.26	2.27	2.15	2.21
1627	NYSE	OSG	Thu, Dec 10, 2020	2.19	2.33	2.18	2.27
1626	NYSE	OSG	Wed, Dec 9, 2020	2.19	2.25	2.15	2.17
1625	NYSE	OSG	Tue, Dec 8, 2020	2.05	2.19	2.05	2.17
1624	NYSE	OSG	Mon, Dec 7, 2020	2.09	2.15	2.05	2.10
1623	NYSE	OSG	Fri, Dec 4, 2020	2.05	2.10	2.03	2.08
1622	NYSE	OSG	Thu, Dec 3, 2020	2.06	2.07	2.03	2.03
1621	NYSE	OSG	Wed, Dec 2, 2020	1.99	2.09	1.99	2.05
1620	NYSE	OSG	Tue, Dec 1, 2020	2.04	2.10	2.00	2.00
1619	NYSE	OSG	Mon, Nov 30, 2020	2.16	2.24	2.00	2.00
1618	NYSE	OSG	Fri, Nov 27, 2020	2.20	2.21	2.15	2.16
1617	NYSE	OSG	Wed, Nov 25, 2020	2.24	2.29	2.19	2.22
1616	NYSE	OSG	Tue, Nov 24, 2020	2.24	2.30	2.22	2.26
1615	NYSE	OSG	Mon, Nov 23, 2020	2.11	2.21	2.07	2.18
1614	NYSE	OSG	Fri, Nov 20, 2020	2.02	2.10	2.02	2.09
1613	NYSE	OSG	Thu, Nov 19, 2020	2.09	2.09	2.04	2.08
1612	NYSE	OSG	Wed, Nov 18, 2020	2.15	2.15	2.10	2.10
1611	NYSE	OSG	Tue, Nov 17, 2020	2.07	2.15	2.05	2.14
1610	NYSE	OSG	Mon, Nov 16, 2020	2.10	2.14	2.07	2.09
1609	NYSE	OSG	Fri, Nov 13, 2020	2.00	2.08	2.00	2.07
1608	NYSE	OSG	Thu, Nov 12, 2020	2.03	2.05	1.95	2.00
1607	NYSE	OSG	Wed, Nov 11, 2020	2.04	2.07	2.00	2.05
1606	NYSE	OSG	Tue, Nov 10, 2020	2.01	2.07	2.01	2.03
1605	NYSE	OSG	Mon, Nov 9, 2020	2.05	2.11	1.95	1.96
1604	NYSE	OSG	Fri, Nov 6, 2020	1.92	1.93	1.85	1.86
1603	NYSE	OSG	Thu, Nov 5, 2020	1.91	1.94	1.90	1.91
1602	NYSE	OSG	Wed, Nov 4, 2020	1.90	1.93	1.88	1.92
1601	NYSE	OSG	Tue, Nov 3, 2020	1.94	1.98	1.91	1.92
1600	NYSE	OSG	Mon, Nov 2, 2020	1.93	1.94	1.89	1.90
1599	NYSE	OSG	Fri, Oct 30, 2020	1.90	1.93	1.86	1.91
1598	NYSE	OSG	Thu, Oct 29, 2020	1.92	1.94	1.82	1.90
1597	NYSE	OSG	Wed, Oct 28, 2020	2.00	2.01	1.91	1.93
1596	NYSE	OSG	Tue, Oct 27, 2020	2.03	2.06	1.99	2.02
1595	NYSE	OSG	Mon, Oct 26, 2020	2.06	2.08	2.04	2.05
1594	NYSE	OSG	Fri, Oct 23, 2020	2.10	2.12	2.05	2.08
1593	NYSE	OSG	Thu, Oct 22, 2020	2.07	2.09	2.05	2.09
1592	NYSE	OSG	Wed, Oct 21, 2020	2.06	2.06	2.02	2.06
1591	NYSE	OSG	Tue, Oct 20, 2020	2.07	2.07	2.03	2.06
1590	NYSE	OSG	Mon, Oct 19, 2020	2.10	2.10	2.05	2.06
1589	NYSE	OSG	Fri, Oct 16, 2020	2.09	2.11	2.07	2.10
1588	NYSE	OSG	Thu, Oct 15, 2020	2.05	2.13	2.03	2.12
1587	NYSE	OSG	Wed, Oct 14, 2020	2.09	2.11	2.06	2.08
1586	NYSE	OSG	Tue, Oct 13, 2020	2.12	2.12	2.07	2.09
1585	NYSE	OSG	Mon, Oct 12, 2020	2.13	2.18	2.08	2.13
1584	NYSE	OSG	Fri, Oct 9, 2020	2.22	2.24	2.14	2.14
1583	NYSE	OSG	Thu, Oct 8, 2020	2.12	2.23	2.11	2.20
1582	NYSE	OSG	Wed, Oct 7, 2020	2.12	2.13	2.07	2.11
1581	NYSE	OSG	Tue, Oct 6, 2020	2.23	2.23	2.10	2.10
1580	NYSE	OSG	Mon, Oct 5, 2020	2.17	2.26	2.14	2.15
1579	NYSE	OSG	Fri, Oct 2, 2020	2.08	2.15	2.04	2.14
1578	NYSE	OSG	Thu, Oct 1, 2020	2.14	2.14	2.02	2.10
1577	NYSE	OSG	Wed, Sep 30, 2020	2.19	2.24	2.13	2.14
1576	NYSE	OSG	Tue, Sep 29, 2020	2.19	2.19	2.09	2.11
1575	NYSE	OSG	Mon, Sep 28, 2020	2.02	2.13	2.02	2.11
1574	NYSE	OSG	Fri, Sep 25, 2020	2.03	2.08	2.00	2.03
1573	NYSE	OSG	Thu, Sep 24, 2020	2.10	2.10	1.99	2.04
1572	NYSE	OSG	Wed, Sep 23, 2020	2.12	2.12	2.06	2.09
1571	NYSE	OSG	Tue, Sep 22, 2020	2.13	2.16	2.09	2.13
1570	NYSE	OSG	Mon, Sep 21, 2020	2.20	2.21	2.13	2.14
1569	NYSE	OSG	Fri, Sep 18, 2020	2.27	2.27	2.15	2.24
1568	NYSE	OSG	Thu, Sep 17, 2020	2.26	2.28	2.21	2.24
1567	NYSE	OSG	Wed, Sep 16, 2020	2.26	2.30	2.24	2.28
1566	NYSE	OSG	Tue, Sep 15, 2020	2.19	2.25	2.16	2.22
1565	NYSE	OSG	Mon, Sep 14, 2020	2.14	2.19	2.11	2.18
1564	NYSE	OSG	Fri, Sep 11, 2020	2.16	2.19	2.10	2.14
1563	NYSE	OSG	Thu, Sep 10, 2020	2.12	2.18	2.10	2.16
1562	NYSE	OSG	Wed, Sep 9, 2020	2.17	2.18	2.10	2.10
1561	NYSE	OSG	Tue, Sep 8, 2020	2.08	2.23	2.06	2.16
1560	NYSE	OSG	Fri, Sep 4, 2020	2.10	2.12	2.04	2.12
1559	NYSE	OSG	Thu, Sep 3, 2020	2.09	2.11	2.04	2.06
1558	NYSE	OSG	Wed, Sep 2, 2020	2.17	2.17	2.08	2.09
1557	NYSE	OSG	Tue, Sep 1, 2020	2.10	2.17	2.09	2.17
1556	NYSE	OSG	Mon, Aug 31, 2020	2.15	2.18	2.11	2.11
1555	NYSE	OSG	Fri, Aug 28, 2020	2.13	2.19	2.12	2.17
1554	NYSE	OSG	Thu, Aug 27, 2020	2.18	2.18	2.12	2.15
1553	NYSE	OSG	Wed, Aug 26, 2020	2.22	2.24	2.17	2.17
1552	NYSE	OSG	Tue, Aug 25, 2020	2.28	2.29	2.20	2.22
1551	NYSE	OSG	Mon, Aug 24, 2020	2.25	2.27	2.20	2.26
1550	NYSE	OSG	Fri, Aug 21, 2020	2.18	2.24	2.16	2.23
1549	NYSE	OSG	Thu, Aug 20, 2020	2.22	2.26	2.21	2.22
1548	NYSE	OSG	Wed, Aug 19, 2020	2.21	2.30	2.20	2.30
1547	NYSE	OSG	Tue, Aug 18, 2020	2.30	2.32	2.22	2.24
1546	NYSE	OSG	Mon, Aug 17, 2020	2.35	2.35	2.28	2.29
1545	NYSE	OSG	Fri, Aug 14, 2020	2.32	2.35	2.28	2.35
1544	NYSE	OSG	Thu, Aug 13, 2020	2.33	2.37	2.29	2.33
1543	NYSE	OSG	Wed, Aug 12, 2020	2.40	2.42	2.33	2.34
1542	NYSE	OSG	Tue, Aug 11, 2020	2.38	2.47	2.36	2.37
1541	NYSE	OSG	Mon, Aug 10, 2020	2.20	2.35	2.19	2.33
1540	NYSE	OSG	Fri, Aug 7, 2020	2.25	2.40	2.17	2.19
1539	NYSE	OSG	Thu, Aug 6, 2020	2.29	2.30	2.25	2.25
1538	NYSE	OSG	Wed, Aug 5, 2020	2.35	2.35	2.25	2.28
1537	NYSE	OSG	Tue, Aug 4, 2020	2.25	2.34	2.25	2.30
1536	NYSE	OSG	Mon, Aug 3, 2020	2.32	2.34	2.28	2.29
1535	NYSE	OSG	Fri, Jul 31, 2020	2.43	2.43	2.26	2.31
1534	NYSE	OSG	Thu, Jul 30, 2020	2.41	2.43	2.37	2.41
1533	NYSE	OSG	Wed, Jul 29, 2020	2.39	2.50	2.36	2.47
1532	NYSE	OSG	Tue, Jul 28, 2020	2.36	2.41	2.34	2.37
1531	NYSE	OSG	Mon, Jul 27, 2020	2.40	2.49	2.32	2.41
1530	NYSE	OSG	Fri, Jul 24, 2020	2.29	2.32	2.22	2.27
1529	NYSE	OSG	Thu, Jul 23, 2020	2.20	2.27	2.15	2.27
1528	NYSE	OSG	Wed, Jul 22, 2020	2.07	2.22	2.01	2.20
1527	NYSE	OSG	Tue, Jul 21, 2020	2.09	2.16	2.03	2.07
1526	NYSE	OSG	Mon, Jul 20, 2020	2.11	2.11	2.03	2.06
1525	NYSE	OSG	Fri, Jul 17, 2020	2.11	2.17	2.07	2.08
1524	NYSE	OSG	Thu, Jul 16, 2020	2.18	2.18	2.07	2.10
1523	NYSE	OSG	Wed, Jul 15, 2020	2.15	2.22	2.13	2.18
1522	NYSE	OSG	Tue, Jul 14, 2020	2.04	2.27	2.01	2.12
1521	NYSE	OSG	Mon, Jul 13, 2020	2.01	2.04	1.99	2.00
1520	NYSE	OSG	Fri, Jul 10, 2020	2.01	2.07	2.01	2.02
1519	NYSE	OSG	Thu, Jul 9, 2020	2.05	2.05	1.99	2.00
1518	NYSE	OSG	Wed, Jul 8, 2020	2.04	2.12	1.97	2.04
1517	NYSE	OSG	Tue, Jul 7, 2020	1.96	1.96	1.90	1.95
1516	NYSE	OSG	Mon, Jul 6, 2020	1.83	1.96	1.81	1.95
1515	NYSE	OSG	Thu, Jul 2, 2020	1.84	1.88	1.76	1.77
1514	NYSE	OSG	Wed, Jul 1, 2020	1.86	1.89	1.82	1.82
1513	NYSE	OSG	Tue, Jun 30, 2020	1.86	1.93	1.84	1.86
1512	NYSE	OSG	Mon, Jun 29, 2020	1.86	1.93	1.81	1.90
1511	NYSE	OSG	Fri, Jun 26, 2020	1.92	1.94	1.73	1.76
1510	NYSE	OSG	Thu, Jun 25, 2020	1.92	1.96	1.86	1.93
1509	NYSE	OSG	Wed, Jun 24, 2020	1.99	1.99	1.88	1.94
1508	NYSE	OSG	Tue, Jun 23, 2020	2.03	2.06	2.00	2.00
1507	NYSE	OSG	Mon, Jun 22, 2020	2.02	2.05	1.97	2.03
1506	NYSE	OSG	Fri, Jun 19, 2020	2.09	2.10	2.01	2.02
1505	NYSE	OSG	Thu, Jun 18, 2020	2.03	2.11	2.03	2.07
1504	NYSE	OSG	Wed, Jun 17, 2020	2.08	2.09	2.01	2.01
1503	NYSE	OSG	Tue, Jun 16, 2020	2.24	2.25	2.09	2.09
1502	NYSE	OSG	Mon, Jun 15, 2020	2.10	2.18	2.06	2.16
1501	NYSE	OSG	Fri, Jun 12, 2020	2.30	2.30	2.12	2.19
1500	NYSE	OSG	Thu, Jun 11, 2020	2.35	2.41	2.19	2.20
1499	NYSE	OSG	Wed, Jun 10, 2020	2.49	2.55	2.42	2.50
1498	NYSE	OSG	Tue, Jun 9, 2020	2.42	2.58	2.31	2.52
1497	NYSE	OSG	Mon, Jun 8, 2020	2.35	2.59	2.32	2.49
1496	NYSE	OSG	Fri, Jun 5, 2020	2.27	2.38	2.24	2.30
1495	NYSE	OSG	Thu, Jun 4, 2020	2.15	2.21	2.12	2.20
1494	NYSE	OSG	Wed, Jun 3, 2020	2.10	2.24	2.10	2.14
1493	NYSE	OSG	Tue, Jun 2, 2020	2.18	2.18	2.08	2.09
1492	NYSE	OSG	Mon, Jun 1, 2020	2.22	2.22	2.14	2.14
1491	NYSE	OSG	Fri, May 29, 2020	2.17	2.24	2.15	2.21
1490	NYSE	OSG	Thu, May 28, 2020	2.32	2.35	2.20	2.22
1489	NYSE	OSG	Wed, May 27, 2020	2.32	2.33	2.18	2.26
1488	NYSE	OSG	Tue, May 26, 2020	2.32	2.32	2.13	2.25
1487	NYSE	OSG	Fri, May 22, 2020	2.05	2.24	2.04	2.24
1486	NYSE	OSG	Thu, May 21, 2020	2.00	2.08	1.97	2.02
1485	NYSE	OSG	Wed, May 20, 2020	2.01	2.07	1.97	2.01
1484	NYSE	OSG	Tue, May 19, 2020	1.99	2.04	1.93	1.94
1483	NYSE	OSG	Mon, May 18, 2020	1.97	2.05	1.90	1.98
1482	NYSE	OSG	Fri, May 15, 2020	2.02	2.09	1.95	1.95
1481	NYSE	OSG	Thu, May 14, 2020	2.00	2.00	1.86	1.98
1480	NYSE	OSG	Wed, May 13, 2020	2.05	2.06	1.97	2.02
1479	NYSE	OSG	Tue, May 12, 2020	2.29	2.31	2.05	2.07
1478	NYSE	OSG	Mon, May 11, 2020	2.47	2.47	2.24	2.28
1477	NYSE	OSG	Fri, May 8, 2020	2.53	2.75	2.39	2.47
1476	NYSE	OSG	Thu, May 7, 2020	2.26	2.38	2.24	2.38
1475	NYSE	OSG	Wed, May 6, 2020	2.28	2.33	2.21	2.26
1474	NYSE	OSG	Tue, May 5, 2020	2.38	2.44	2.25	2.28
1473	NYSE	OSG	Mon, May 4, 2020	2.33	2.44	2.31	2.35
1472	NYSE	OSG	Fri, May 1, 2020	2.43	2.47	2.25	2.42
1471	NYSE	OSG	Thu, Apr 30, 2020	2.58	2.58	2.46	2.50
1470	NYSE	OSG	Wed, Apr 29, 2020	2.59	2.80	2.54	2.61
1469	NYSE	OSG	Tue, Apr 28, 2020	2.68	2.75	2.49	2.65
1468	NYSE	OSG	Mon, Apr 27, 2020	2.49	2.64	2.45	2.47
1467	NYSE	OSG	Fri, Apr 24, 2020	2.51	2.54	2.42	2.42
1466	NYSE	OSG	Thu, Apr 23, 2020	2.80	2.81	2.44	2.55
1465	NYSE	OSG	Wed, Apr 22, 2020	2.53	2.59	2.46	2.59
1464	NYSE	OSG	Tue, Apr 21, 2020	2.64	2.75	2.37	2.43
1463	NYSE	OSG	Mon, Apr 20, 2020	2.32	2.57	2.31	2.45
1462	NYSE	OSG	Fri, Apr 17, 2020	2.25	2.43	2.25	2.39
1461	NYSE	OSG	Thu, Apr 16, 2020	2.34	2.39	2.22	2.30
1460	NYSE	OSG	Wed, Apr 15, 2020	2.38	2.42	2.21	2.32
1459	NYSE	OSG	Tue, Apr 14, 2020	2.26	2.47	2.16	2.36
1458	NYSE	OSG	Mon, Apr 13, 2020	2.18	2.23	2.04	2.22
1457	NYSE	OSG	Thu, Apr 9, 2020	2.25	2.27	2.14	2.19
1456	NYSE	OSG	Wed, Apr 8, 2020	2.18	2.25	2.08	2.19
1455	NYSE	OSG	Tue, Apr 7, 2020	2.20	2.26	2.08	2.14
1454	NYSE	OSG	Mon, Apr 6, 2020	2.20	2.23	2.10	2.20
1453	NYSE	OSG	Fri, Apr 3, 2020	2.14	2.19	2.00	2.08
1452	NYSE	OSG	Thu, Apr 2, 2020	2.15	2.32	2.10	2.16
1451	NYSE	OSG	Wed, Apr 1, 2020	2.16	2.32	2.11	2.23
1450	NYSE	OSG	Tue, Mar 31, 2020	2.32	2.33	2.10	2.27
1449	NYSE	OSG	Mon, Mar 30, 2020	2.18	2.37	2.09	2.34
1448	NYSE	OSG	Fri, Mar 27, 2020	2.15	2.31	2.08	2.09
1447	NYSE	OSG	Thu, Mar 26, 2020	2.24	2.37	2.11	2.31
1446	NYSE	OSG	Wed, Mar 25, 2020	2.09	2.27	1.97	2.20
1445	NYSE	OSG	Tue, Mar 24, 2020	1.84	2.08	1.84	2.08
1444	NYSE	OSG	Mon, Mar 23, 2020	2.06	2.06	1.77	1.87
1443	NYSE	OSG	Fri, Mar 20, 2020	1.94	2.07	1.82	1.99
1442	NYSE	OSG	Thu, Mar 19, 2020	1.88	2.03	1.83	1.91
1441	NYSE	OSG	Wed, Mar 18, 2020	1.90	1.94	1.73	1.89
1440	NYSE	OSG	Tue, Mar 17, 2020	1.94	2.06	1.82	2.01
1439	NYSE	OSG	Mon, Mar 16, 2020	2.23	2.29	1.91	1.92
1438	NYSE	OSG	Fri, Mar 13, 2020	2.07	2.42	2.05	2.42
1437	NYSE	OSG	Thu, Mar 12, 2020	1.96	1.98	1.81	1.90
1436	NYSE	OSG	Wed, Mar 11, 2020	2.15	2.22	2.00	2.06
1435	NYSE	OSG	Tue, Mar 10, 2020	2.20	2.27	1.81	2.25
1434	NYSE	OSG	Mon, Mar 9, 2020	1.96	2.18	1.90	2.10
1433	NYSE	OSG	Fri, Mar 6, 2020	2.36	2.44	2.23	2.33
1432	NYSE	OSG	Thu, Mar 5, 2020	1.98	2.55	1.92	2.51
1431	NYSE	OSG	Wed, Mar 4, 2020	1.89	2.00	1.86	1.95
1430	NYSE	OSG	Tue, Mar 3, 2020	1.81	1.96	1.79	1.89
1429	NYSE	OSG	Mon, Mar 2, 2020	1.74	1.84	1.68	1.83
1428	NYSE	OSG	Fri, Feb 28, 2020	1.70	1.76	1.61	1.72
1427	NYSE	OSG	Thu, Feb 27, 2020	1.73	1.82	1.63	1.74
1426	NYSE	OSG	Wed, Feb 26, 2020	1.76	1.81	1.74	1.74
1425	NYSE	OSG	Tue, Feb 25, 2020	1.86	1.91	1.76	1.76
1424	NYSE	OSG	Mon, Feb 24, 2020	1.93	1.93	1.82	1.84
1423	NYSE	OSG	Fri, Feb 21, 2020	2.05	2.05	1.97	1.99
1422	NYSE	OSG	Thu, Feb 20, 2020	2.01	2.03	1.98	2.02
1421	NYSE	OSG	Wed, Feb 19, 2020	2.10	2.12	2.00	2.02
1420	NYSE	OSG	Tue, Feb 18, 2020	2.07	2.12	2.03	2.06
1419	NYSE	OSG	Fri, Feb 14, 2020	2.17	2.17	2.08	2.12
1418	NYSE	OSG	Thu, Feb 13, 2020	2.16	2.20	2.11	2.17
1417	NYSE	OSG	Wed, Feb 12, 2020	2.09	2.48	2.03	2.20
1416	NYSE	OSG	Tue, Feb 11, 2020	1.72	2.04	1.71	2.01
1415	NYSE	OSG	Mon, Feb 10, 2020	1.76	1.76	1.67	1.70
1414	NYSE	OSG	Fri, Feb 7, 2020	1.76	1.76	1.70	1.75
1413	NYSE	OSG	Thu, Feb 6, 2020	1.83	1.83	1.76	1.76
1412	NYSE	OSG	Wed, Feb 5, 2020	1.82	1.85	1.78	1.83
1411	NYSE	OSG	Tue, Feb 4, 2020	1.87	1.88	1.79	1.79
1410	NYSE	OSG	Mon, Feb 3, 2020	1.80	1.84	1.74	1.84
1409	NYSE	OSG	Fri, Jan 31, 2020	1.85	1.87	1.75	1.78
1408	NYSE	OSG	Thu, Jan 30, 2020	1.81	1.87	1.77	1.86
1407	NYSE	OSG	Wed, Jan 29, 2020	1.86	1.88	1.81	1.82
1406	NYSE	OSG	Tue, Jan 28, 2020	1.85	1.85	1.81	1.83
1405	NYSE	OSG	Mon, Jan 27, 2020	1.85	1.88	1.82	1.83
1404	NYSE	OSG	Fri, Jan 24, 2020	1.96	1.99	1.84	1.89
1403	NYSE	OSG	Thu, Jan 23, 2020	2.04	2.05	1.99	2.00
1402	NYSE	OSG	Wed, Jan 22, 2020	2.03	2.08	1.99	2.07
1401	NYSE	OSG	Tue, Jan 21, 2020	2.02	2.07	1.98	2.00
1400	NYSE	OSG	Fri, Jan 17, 2020	2.05	2.05	1.98	2.02
1399	NYSE	OSG	Thu, Jan 16, 2020	2.03	2.05	1.98	2.02
1398	NYSE	OSG	Wed, Jan 15, 2020	2.11	2.13	1.96	2.00
1397	NYSE	OSG	Tue, Jan 14, 2020	2.15	2.17	2.09	2.09
1396	NYSE	OSG	Mon, Jan 13, 2020	2.15	2.19	2.08	2.15
1395	NYSE	OSG	Fri, Jan 10, 2020	2.20	2.23	2.15	2.15
1394	NYSE	OSG	Thu, Jan 9, 2020	2.25	2.31	2.20	2.20
1393	NYSE	OSG	Wed, Jan 8, 2020	2.25	2.31	2.21	2.24
1392	NYSE	OSG	Tue, Jan 7, 2020	2.22	2.33	2.22	2.24
1391	NYSE	OSG	Mon, Jan 6, 2020	2.25	2.26	2.18	2.23
1390	NYSE	OSG	Fri, Jan 3, 2020	2.30	2.34	2.22	2.22
1389	NYSE	OSG	Thu, Jan 2, 2020	2.30	2.36	2.25	2.32
1388	NYSE	OSG	Tue, Dec 31, 2019	2.39	2.40	2.28	2.30
1387	NYSE	OSG	Mon, Dec 30, 2019	2.38	2.49	2.37	2.38
1386	NYSE	OSG	Fri, Dec 27, 2019	2.40	2.44	2.28	2.37
1385	NYSE	OSG	Thu, Dec 26, 2019	2.40	2.56	2.40	2.44
1384	NYSE	OSG	Tue, Dec 24, 2019	2.63	2.68	2.39	2.43
1383	NYSE	OSG	Mon, Dec 23, 2019	2.45	2.72	2.45	2.65
1382	NYSE	OSG	Fri, Dec 20, 2019	2.39	2.55	2.38	2.49
1381	NYSE	OSG	Thu, Dec 19, 2019	2.33	2.49	2.33	2.39
1380	NYSE	OSG	Wed, Dec 18, 2019	2.09	2.38	2.08	2.33
1379	NYSE	OSG	Tue, Dec 17, 2019	2.00	2.12	1.98	2.11
1378	NYSE	OSG	Mon, Dec 16, 2019	1.91	2.16	1.88	1.99
1377	NYSE	OSG	Fri, Dec 13, 2019	1.79	1.86	1.77	1.85
1376	NYSE	OSG	Thu, Dec 12, 2019	1.79	1.81	1.74	1.79
1375	NYSE	OSG	Wed, Dec 11, 2019	1.83	1.83	1.77	1.79
1374	NYSE	OSG	Tue, Dec 10, 2019	1.79	1.84	1.78	1.83
1373	NYSE	OSG	Mon, Dec 9, 2019	1.80	1.83	1.78	1.79
1372	NYSE	OSG	Fri, Dec 6, 2019	1.74	1.84	1.73	1.79
1371	NYSE	OSG	Thu, Dec 5, 2019	1.72	1.74	1.71	1.73
1370	NYSE	OSG	Wed, Dec 4, 2019	1.79	1.81	1.72	1.72
1369	NYSE	OSG	Tue, Dec 3, 2019	1.74	1.80	1.72	1.79
1368	NYSE	OSG	Mon, Dec 2, 2019	1.80	1.82	1.74	1.76
1367	NYSE	OSG	Fri, Nov 29, 2019	1.76	1.78	1.73	1.75
1366	NYSE	OSG	Wed, Nov 27, 2019	1.75	1.78	1.72	1.76
1365	NYSE	OSG	Tue, Nov 26, 2019	1.73	1.79	1.73	1.74
1364	NYSE	OSG	Mon, Nov 25, 2019	1.75	1.82	1.74	1.75
1363	NYSE	OSG	Fri, Nov 22, 2019	1.81	1.82	1.74	1.80
1362	NYSE	OSG	Thu, Nov 21, 2019	1.83	1.83	1.77	1.80
1361	NYSE	OSG	Wed, Nov 20, 2019	1.77	1.85	1.77	1.81
1360	NYSE	OSG	Tue, Nov 19, 2019	1.75	1.81	1.73	1.78
1359	NYSE	OSG	Mon, Nov 18, 2019	1.78	1.82	1.72	1.75
1358	NYSE	OSG	Fri, Nov 15, 2019	1.84	1.85	1.78	1.79
1357	NYSE	OSG	Thu, Nov 14, 2019	1.79	1.85	1.77	1.84
1356	NYSE	OSG	Wed, Nov 13, 2019	1.88	1.90	1.79	1.79
1355	NYSE	OSG	Tue, Nov 12, 2019	1.88	1.92	1.83	1.89
1354	NYSE	OSG	Mon, Nov 11, 2019	1.78	1.96	1.78	1.87
1353	NYSE	OSG	Fri, Nov 8, 2019	1.69	1.85	1.69	1.78
1352	NYSE	OSG	Thu, Nov 7, 2019	1.74	1.74	1.68	1.70
1351	NYSE	OSG	Wed, Nov 6, 2019	1.74	1.75	1.71	1.73
1350	NYSE	OSG	Tue, Nov 5, 2019	1.79	1.85	1.75	1.75
1349	NYSE	OSG	Mon, Nov 4, 2019	1.75	1.85	1.74	1.76
1348	NYSE	OSG	Fri, Nov 1, 2019	1.65	1.75	1.63	1.73
1347	NYSE	OSG	Thu, Oct 31, 2019	1.64	1.66	1.62	1.63
1346	NYSE	OSG	Wed, Oct 30, 2019	1.68	1.69	1.64	1.66
1345	NYSE	OSG	Tue, Oct 29, 2019	1.74	1.75	1.68	1.69
1344	NYSE	OSG	Mon, Oct 28, 2019	1.73	1.75	1.72	1.72
1343	NYSE	OSG	Fri, Oct 25, 2019	1.69	1.75	1.66	1.71
1342	NYSE	OSG	Thu, Oct 24, 2019	1.83	1.84	1.67	1.68
1341	NYSE	OSG	Wed, Oct 23, 2019	1.83	1.84	1.81	1.83
1340	NYSE	OSG	Tue, Oct 22, 2019	1.75	1.85	1.75	1.83
1339	NYSE	OSG	Mon, Oct 21, 2019	1.77	1.77	1.74	1.76
1338	NYSE	OSG	Fri, Oct 18, 2019	1.77	1.77	1.73	1.74
1337	NYSE	OSG	Thu, Oct 17, 2019	1.72	1.78	1.70	1.78
1336	NYSE	OSG	Wed, Oct 16, 2019	1.75	1.77	1.70	1.70
1335	NYSE	OSG	Tue, Oct 15, 2019	1.78	1.81	1.74	1.75
1334	NYSE	OSG	Mon, Oct 14, 2019	1.81	1.83	1.76	1.76
1333	NYSE	OSG	Fri, Oct 11, 2019	1.76	1.89	1.76	1.81
1332	NYSE	OSG	Thu, Oct 10, 2019	1.75	1.82	1.71	1.76
1331	NYSE	OSG	Wed, Oct 9, 2019	1.75	1.78	1.72	1.74
1330	NYSE	OSG	Tue, Oct 8, 2019	1.83	1.83	1.72	1.73
1329	NYSE	OSG	Mon, Oct 7, 2019	1.74	1.87	1.70	1.82
1328	NYSE	OSG	Fri, Oct 4, 2019	1.61	1.75	1.60	1.75
1327	NYSE	OSG	Thu, Oct 3, 2019	1.63	1.63	1.51	1.60
1326	NYSE	OSG	Wed, Oct 2, 2019	1.68	1.68	1.61	1.64
1325	NYSE	OSG	Tue, Oct 1, 2019	1.75	1.76	1.67	1.70
1324	NYSE	OSG	Mon, Sep 30, 2019	1.80	1.80	1.73	1.75
1323	NYSE	OSG	Fri, Sep 27, 2019	1.72	1.76	1.68	1.76
1322	NYSE	OSG	Thu, Sep 26, 2019	1.75	1.78	1.71	1.72
1321	NYSE	OSG	Wed, Sep 25, 2019	1.74	1.81	1.73	1.76
1320	NYSE	OSG	Tue, Sep 24, 2019	1.83	1.83	1.74	1.74
1319	NYSE	OSG	Mon, Sep 23, 2019	1.79	1.84	1.78	1.83
1318	NYSE	OSG	Fri, Sep 20, 2019	1.78	1.82	1.77	1.81
1317	NYSE	OSG	Thu, Sep 19, 2019	1.78	1.79	1.76	1.78
1316	NYSE	OSG	Wed, Sep 18, 2019	1.80	1.80	1.76	1.78
1315	NYSE	OSG	Tue, Sep 17, 2019	1.75	1.81	1.74	1.79
1314	NYSE	OSG	Mon, Sep 16, 2019	1.74	1.77	1.72	1.75
1313	NYSE	OSG	Fri, Sep 13, 2019	1.80	1.80	1.70	1.71
1312	NYSE	OSG	Thu, Sep 12, 2019	1.81	1.86	1.76	1.77
1311	NYSE	OSG	Wed, Sep 11, 2019	1.74	1.90	1.74	1.81
1310	NYSE	OSG	Tue, Sep 10, 2019	1.75	1.83	1.71	1.75
1309	NYSE	OSG	Mon, Sep 9, 2019	1.71	1.77	1.70	1.74
1308	NYSE	OSG	Fri, Sep 6, 2019	1.72	1.73	1.68	1.70
1307	NYSE	OSG	Thu, Sep 5, 2019	1.71	1.75	1.70	1.71
1306	NYSE	OSG	Wed, Sep 4, 2019	1.79	1.79	1.67	1.70
1305	NYSE	OSG	Tue, Sep 3, 2019	1.61	1.79	1.61	1.78
1304	NYSE	OSG	Fri, Aug 30, 2019	1.62	1.63	1.58	1.63
1303	NYSE	OSG	Thu, Aug 29, 2019	1.65	1.67	1.62	1.63
1302	NYSE	OSG	Wed, Aug 28, 2019	1.63	1.65	1.61	1.64
1301	NYSE	OSG	Tue, Aug 27, 2019	1.67	1.67	1.62	1.63
1300	NYSE	OSG	Mon, Aug 26, 2019	1.68	1.70	1.64	1.66
1299	NYSE	OSG	Fri, Aug 23, 2019	1.68	1.69	1.65	1.67
1298	NYSE	OSG	Thu, Aug 22, 2019	1.75	1.75	1.67	1.69
1297	NYSE	OSG	Wed, Aug 21, 2019	1.71	1.77	1.69	1.73
1296	NYSE	OSG	Tue, Aug 20, 2019	1.67	1.74	1.63	1.69
1295	NYSE	OSG	Mon, Aug 19, 2019	1.70	1.74	1.67	1.69
1294	NYSE	OSG	Fri, Aug 16, 2019	1.67	1.74	1.65	1.70
1293	NYSE	OSG	Thu, Aug 15, 2019	1.59	1.66	1.59	1.65
1292	NYSE	OSG	Wed, Aug 14, 2019	1.65	1.68	1.52	1.59
1291	NYSE	OSG	Tue, Aug 13, 2019	1.63	1.71	1.63	1.68
1290	NYSE	OSG	Mon, Aug 12, 2019	1.64	1.69	1.64	1.65
1289	NYSE	OSG	Fri, Aug 9, 2019	1.69	1.78	1.65	1.67
1288	NYSE	OSG	Thu, Aug 8, 2019	1.76	1.77	1.69	1.71
1287	NYSE	OSG	Wed, Aug 7, 2019	1.67	1.81	1.61	1.75
1286	NYSE	OSG	Tue, Aug 6, 2019	1.74	1.75	1.67	1.70
1285	NYSE	OSG	Mon, Aug 5, 2019	1.87	1.94	1.70	1.75
1284	NYSE	OSG	Fri, Aug 2, 2019	1.88	1.93	1.86	1.91
1283	NYSE	OSG	Thu, Aug 1, 2019	1.92	1.96	1.88	1.89
1282	NYSE	OSG	Wed, Jul 31, 2019	1.90	1.97	1.90	1.95
1281	NYSE	OSG	Tue, Jul 30, 2019	1.88	1.93	1.85	1.88
1280	NYSE	OSG	Mon, Jul 29, 2019	1.92	1.95	1.88	1.90
1279	NYSE	OSG	Fri, Jul 26, 2019	1.91	1.98	1.87	1.93
1278	NYSE	OSG	Thu, Jul 25, 2019	2.00	2.01	1.88	1.89
1277	NYSE	OSG	Wed, Jul 24, 2019	1.91	2.02	1.91	1.98
1276	NYSE	OSG	Tue, Jul 23, 2019	1.90	1.98	1.87	1.91
1275	NYSE	OSG	Mon, Jul 22, 2019	1.92	1.96	1.86	1.89
1274	NYSE	OSG	Fri, Jul 19, 2019	1.91	1.96	1.90	1.92
1273	NYSE	OSG	Thu, Jul 18, 2019	1.91	1.96	1.87	1.91
1272	NYSE	OSG	Wed, Jul 17, 2019	1.96	1.98	1.83	1.90
1271	NYSE	OSG	Tue, Jul 16, 2019	1.91	1.98	1.88	1.94
1270	NYSE	OSG	Mon, Jul 15, 2019	1.89	1.91	1.70	1.90
1269	NYSE	OSG	Fri, Jul 12, 2019	1.88	1.98	1.88	1.88
1268	NYSE	OSG	Thu, Jul 11, 2019	1.91	1.98	1.87	1.87
1267	NYSE	OSG	Wed, Jul 10, 2019	1.92	1.97	1.91	1.91
1266	NYSE	OSG	Tue, Jul 9, 2019	2.03	2.06	1.91	1.91
1265	NYSE	OSG	Mon, Jul 8, 2019	1.99	2.12	1.99	2.05
1264	NYSE	OSG	Fri, Jul 5, 2019	1.87	2.03	1.87	1.99
1263	NYSE	OSG	Wed, Jul 3, 2019	1.91	1.91	1.87	1.90
1262	NYSE	OSG	Tue, Jul 2, 2019	1.89	1.92	1.82	1.91
1261	NYSE	OSG	Mon, Jul 1, 2019	1.91	1.99	1.84	1.89
1260	NYSE	OSG	Fri, Jun 28, 2019	1.86	2.02	1.86	1.88
1259	NYSE	OSG	Thu, Jun 27, 2019	1.76	1.86	1.76	1.86
1258	NYSE	OSG	Wed, Jun 26, 2019	1.72	1.81	1.71	1.76
1257	NYSE	OSG	Tue, Jun 25, 2019	1.67	1.72	1.64	1.71
1256	NYSE	OSG	Mon, Jun 24, 2019	1.67	1.69	1.64	1.67
1255	NYSE	OSG	Fri, Jun 21, 2019	1.67	1.70	1.65	1.67
1254	NYSE	OSG	Thu, Jun 20, 2019	1.67	1.74	1.64	1.69
1253	NYSE	OSG	Wed, Jun 19, 2019	1.65	1.68	1.63	1.65
1252	NYSE	OSG	Tue, Jun 18, 2019	1.66	1.72	1.64	1.65
1251	NYSE	OSG	Mon, Jun 17, 2019	1.63	1.68	1.62	1.65
1250	NYSE	OSG	Fri, Jun 14, 2019	1.68	1.73	1.63	1.66
1249	NYSE	OSG	Thu, Jun 13, 2019	1.68	1.75	1.64	1.69
1248	NYSE	OSG	Wed, Jun 12, 2019	1.72	1.77	1.64	1.66
1247	NYSE	OSG	Tue, Jun 11, 2019	1.67	1.75	1.65	1.73
1246	NYSE	OSG	Mon, Jun 10, 2019	1.65	1.68	1.63	1.66
1245	NYSE	OSG	Fri, Jun 7, 2019	1.62	1.67	1.60	1.65
1244	NYSE	OSG	Thu, Jun 6, 2019	1.63	1.66	1.60	1.63
1243	NYSE	OSG	Wed, Jun 5, 2019	1.62	1.66	1.58	1.63
1242	NYSE	OSG	Tue, Jun 4, 2019	1.55	1.66	1.55	1.62
1241	NYSE	OSG	Mon, Jun 3, 2019	1.51	1.54	1.50	1.53
1240	NYSE	OSG	Fri, May 31, 2019	1.52	1.52	1.46	1.50
1239	NYSE	OSG	Thu, May 30, 2019	1.55	1.55	1.50	1.52
1238	NYSE	OSG	Wed, May 29, 2019	1.57	1.58	1.48	1.52
1237	NYSE	OSG	Tue, May 28, 2019	1.69	1.70	1.57	1.60
1236	NYSE	OSG	Fri, May 24, 2019	1.70	1.75	1.67	1.69
1235	NYSE	OSG	Thu, May 23, 2019	1.82	1.83	1.66	1.69
1234	NYSE	OSG	Wed, May 22, 2019	1.85	1.86	1.75	1.85
1233	NYSE	OSG	Tue, May 21, 2019	1.89	1.89	1.81	1.84
1232	NYSE	OSG	Mon, May 20, 2019	1.83	1.91	1.81	1.89
1231	NYSE	OSG	Fri, May 17, 2019	1.81	1.89	1.78	1.84
1230	NYSE	OSG	Thu, May 16, 2019	1.84	1.87	1.79	1.84
1229	NYSE	OSG	Wed, May 15, 2019	1.80	1.83	1.79	1.81
1228	NYSE	OSG	Tue, May 14, 2019	1.79	1.86	1.77	1.83
1227	NYSE	OSG	Mon, May 13, 2019	1.81	1.83	1.75	1.79
1226	NYSE	OSG	Fri, May 10, 2019	1.76	1.88	1.74	1.83
1225	NYSE	OSG	Thu, May 9, 2019	1.87	1.89	1.74	1.78
1224	NYSE	OSG	Wed, May 8, 2019	1.88	1.90	1.83	1.84
1223	NYSE	OSG	Tue, May 7, 2019	1.89	1.90	1.83	1.87
1222	NYSE	OSG	Mon, May 6, 2019	1.87	1.93	1.82	1.90
1221	NYSE	OSG	Fri, May 3, 2019	1.83	1.90	1.81	1.87
1220	NYSE	OSG	Thu, May 2, 2019	1.90	1.94	1.81	1.82
1219	NYSE	OSG	Wed, May 1, 2019	1.82	1.92	1.81	1.89
1218	NYSE	OSG	Tue, Apr 30, 2019	1.90	1.90	1.80	1.82
1217	NYSE	OSG	Mon, Apr 29, 2019	1.93	1.95	1.86	1.89
1216	NYSE	OSG	Fri, Apr 26, 2019	1.97	1.99	1.90	1.91
1215	NYSE	OSG	Thu, Apr 25, 2019	2.03	2.08	1.95	1.97
1214	NYSE	OSG	Wed, Apr 24, 2019	2.03	2.09	1.92	2.04
1213	NYSE	OSG	Tue, Apr 23, 2019	2.02	2.07	1.99	2.03
1212	NYSE	OSG	Mon, Apr 22, 2019	2.07	2.14	2.02	2.03
1211	NYSE	OSG	Thu, Apr 18, 2019	2.09	2.11	2.02	2.07
1210	NYSE	OSG	Wed, Apr 17, 2019	2.10	2.12	2.06	2.10
1209	NYSE	OSG	Tue, Apr 16, 2019	2.17	2.17	2.07	2.10
1208	NYSE	OSG	Mon, Apr 15, 2019	2.17	2.22	2.13	2.15
1207	NYSE	OSG	Fri, Apr 12, 2019	2.22	2.24	2.13	2.17
1206	NYSE	OSG	Thu, Apr 11, 2019	2.18	2.30	2.18	2.20
1205	NYSE	OSG	Wed, Apr 10, 2019	2.06	2.22	2.06	2.19
1204	NYSE	OSG	Tue, Apr 9, 2019	2.07	2.11	1.99	2.06
1203	NYSE	OSG	Mon, Apr 8, 2019	2.15	2.17	2.06	2.08
1202	NYSE	OSG	Fri, Apr 5, 2019	2.13	2.18	2.12	2.16
1201	NYSE	OSG	Thu, Apr 4, 2019	2.17	2.21	2.12	2.13
1200	NYSE	OSG	Wed, Apr 3, 2019	2.36	2.37	2.17	2.18
1199	NYSE	OSG	Tue, Apr 2, 2019	2.44	2.47	2.29	2.33
1198	NYSE	OSG	Mon, Apr 1, 2019	2.31	2.41	2.29	2.40
1197	NYSE	OSG	Fri, Mar 29, 2019	2.30	2.35	2.25	2.29
1196	NYSE	OSG	Thu, Mar 28, 2019	2.28	2.35	2.24	2.26
1195	NYSE	OSG	Wed, Mar 27, 2019	2.36	2.38	2.26	2.28
1194	NYSE	OSG	Tue, Mar 26, 2019	2.36	2.40	2.31	2.36
1193	NYSE	OSG	Mon, Mar 25, 2019	2.31	2.40	2.26	2.35
1192	NYSE	OSG	Fri, Mar 22, 2019	2.46	2.49	2.29	2.32
1191	NYSE	OSG	Thu, Mar 21, 2019	2.55	2.62	2.42	2.49
1190	NYSE	OSG	Wed, Mar 20, 2019	2.59	2.68	2.54	2.57
1189	NYSE	OSG	Tue, Mar 19, 2019	2.59	2.65	2.41	2.59
1188	NYSE	OSG	Mon, Mar 18, 2019	2.33	2.57	2.31	2.55
1187	NYSE	OSG	Fri, Mar 15, 2019	2.14	2.35	2.13	2.28
1186	NYSE	OSG	Thu, Mar 14, 2019	1.85	2.14	1.85	2.14
1185	NYSE	OSG	Wed, Mar 13, 2019	1.80	1.86	1.78	1.85
1184	NYSE	OSG	Tue, Mar 12, 2019	1.75	1.86	1.75	1.78
1183	NYSE	OSG	Mon, Mar 11, 2019	1.78	1.83	1.72	1.76
1182	NYSE	OSG	Fri, Mar 8, 2019	1.85	1.85	1.71	1.78
1181	NYSE	OSG	Thu, Mar 7, 2019	1.86	1.89	1.80	1.84
1180	NYSE	OSG	Wed, Mar 6, 2019	1.87	1.92	1.84	1.85
1179	NYSE	OSG	Tue, Mar 5, 2019	1.90	1.94	1.84	1.88
1178	NYSE	OSG	Mon, Mar 4, 2019	1.97	1.97	1.88	1.90
1177	NYSE	OSG	Fri, Mar 1, 2019	1.99	2.00	1.88	1.94
1176	NYSE	OSG	Thu, Feb 28, 2019	2.00	2.00	1.92	1.97
1175	NYSE	OSG	Wed, Feb 27, 2019	2.03	2.03	1.98	2.00
1174	NYSE	OSG	Tue, Feb 26, 2019	2.06	2.08	2.00	2.03
1173	NYSE	OSG	Mon, Feb 25, 2019	2.02	2.09	2.00	2.06
1172	NYSE	OSG	Fri, Feb 22, 2019	2.04	2.04	1.98	2.01
1171	NYSE	OSG	Thu, Feb 21, 2019	2.05	2.05	1.95	2.01
1170	NYSE	OSG	Wed, Feb 20, 2019	2.05	2.08	2.03	2.05
1169	NYSE	OSG	Tue, Feb 19, 2019	2.00	2.08	1.98	2.04
1168	NYSE	OSG	Fri, Feb 15, 2019	2.01	2.05	1.98	2.00
1167	NYSE	OSG	Thu, Feb 14, 2019	1.95	2.01	1.95	1.99
1166	NYSE	OSG	Wed, Feb 13, 2019	1.97	1.99	1.93	1.95
1165	NYSE	OSG	Tue, Feb 12, 2019	1.86	1.97	1.84	1.97
1164	NYSE	OSG	Mon, Feb 11, 2019	1.82	1.86	1.77	1.85
1163	NYSE	OSG	Fri, Feb 8, 2019	1.79	1.82	1.79	1.82
1162	NYSE	OSG	Thu, Feb 7, 2019	1.80	1.83	1.75	1.79
1161	NYSE	OSG	Wed, Feb 6, 2019	1.81	1.85	1.78	1.84
1160	NYSE	OSG	Tue, Feb 5, 2019	1.78	1.81	1.78	1.80
1159	NYSE	OSG	Mon, Feb 4, 2019	1.73	1.79	1.73	1.79
1158	NYSE	OSG	Fri, Feb 1, 2019	1.81	1.81	1.73	1.73
1157	NYSE	OSG	Thu, Jan 31, 2019	1.87	1.88	1.81	1.81
1156	NYSE	OSG	Wed, Jan 30, 2019	1.87	1.96	1.87	1.87
1155	NYSE	OSG	Tue, Jan 29, 2019	1.81	1.87	1.80	1.86
1154	NYSE	OSG	Mon, Jan 28, 2019	1.79	1.81	1.78	1.81
1153	NYSE	OSG	Fri, Jan 25, 2019	1.80	1.83	1.78	1.83
1152	NYSE	OSG	Thu, Jan 24, 2019	1.79	1.81	1.73	1.78
1151	NYSE	OSG	Wed, Jan 23, 2019	1.84	1.89	1.77	1.80
1150	NYSE	OSG	Tue, Jan 22, 2019	1.98	1.99	1.78	1.81
1149	NYSE	OSG	Fri, Jan 18, 2019	2.00	2.06	1.98	2.00
1148	NYSE	OSG	Thu, Jan 17, 2019	2.04	2.04	1.98	2.01
1147	NYSE	OSG	Wed, Jan 16, 2019	2.03	2.11	2.03	2.05
1146	NYSE	OSG	Tue, Jan 15, 2019	2.03	2.05	1.93	2.03
1145	NYSE	OSG	Mon, Jan 14, 2019	1.99	2.09	1.99	2.01
1144	NYSE	OSG	Fri, Jan 11, 2019	1.99	2.07	1.95	2.03
1143	NYSE	OSG	Thu, Jan 10, 2019	2.01	2.05	1.95	2.00
1142	NYSE	OSG	Wed, Jan 9, 2019	2.03	2.10	1.99	2.04
1141	NYSE	OSG	Tue, Jan 8, 2019	2.00	2.06	1.97	2.02
1140	NYSE	OSG	Mon, Jan 7, 2019	1.86	2.05	1.80	1.97
1139	NYSE	OSG	Fri, Jan 4, 2019	1.70	1.86	1.70	1.84
1138	NYSE	OSG	Thu, Jan 3, 2019	1.67	1.77	1.61	1.69
1137	NYSE	OSG	Wed, Jan 2, 2019	1.62	1.74	1.56	1.68
1136	NYSE	OSG	Mon, Dec 31, 2018	1.64	1.67	1.55	1.66
1135	NYSE	OSG	Fri, Dec 28, 2018	1.57	1.67	1.57	1.61
1134	NYSE	OSG	Thu, Dec 27, 2018	1.60	1.64	1.54	1.58
1133	NYSE	OSG	Wed, Dec 26, 2018	1.65	1.71	1.58	1.61
1132	NYSE	OSG	Mon, Dec 24, 2018	1.59	1.63	1.53	1.61
1131	NYSE	OSG	Fri, Dec 21, 2018	1.61	1.67	1.55	1.59
1130	NYSE	OSG	Thu, Dec 20, 2018	1.72	1.77	1.59	1.63
1129	NYSE	OSG	Wed, Dec 19, 2018	1.76	1.87	1.72	1.73
1128	NYSE	OSG	Tue, Dec 18, 2018	1.73	1.78	1.70	1.75
1127	NYSE	OSG	Mon, Dec 17, 2018	1.80	1.85	1.71	1.71
1126	NYSE	OSG	Fri, Dec 14, 2018	1.87	1.92	1.83	1.84
1125	NYSE	OSG	Thu, Dec 13, 2018	1.97	1.98	1.84	1.87
1124	NYSE	OSG	Wed, Dec 12, 2018	1.97	1.99	1.94	1.96
1123	NYSE	OSG	Tue, Dec 11, 2018	2.07	2.08	1.92	1.94
1122	NYSE	OSG	Mon, Dec 10, 2018	1.86	2.07	1.86	2.06
1121	NYSE	OSG	Fri, Dec 7, 2018	1.90	1.98	1.86	1.88
1120	NYSE	OSG	Thu, Dec 6, 2018	1.95	1.96	1.84	1.89
1119	NYSE	OSG	Tue, Dec 4, 2018	2.14	2.16	1.92	1.95
1118	NYSE	OSG	Mon, Dec 3, 2018	2.19	2.21	2.12	2.16
1117	NYSE	OSG	Fri, Nov 30, 2018	2.26	2.28	2.14	2.14
1116	NYSE	OSG	Thu, Nov 29, 2018	2.25	2.37	2.25	2.29
1115	NYSE	OSG	Wed, Nov 28, 2018	2.23	2.26	2.18	2.23
1114	NYSE	OSG	Tue, Nov 27, 2018	2.17	2.26	2.17	2.21
1113	NYSE	OSG	Mon, Nov 26, 2018	2.19	2.26	2.17	2.19
1112	NYSE	OSG	Fri, Nov 23, 2018	2.18	2.26	2.17	2.18
1111	NYSE	OSG	Wed, Nov 21, 2018	2.19	2.22	2.17	2.18
1110	NYSE	OSG	Tue, Nov 20, 2018	2.31	2.31	2.14	2.16
1109	NYSE	OSG	Mon, Nov 19, 2018	2.32	2.39	2.25	2.35
1108	NYSE	OSG	Fri, Nov 16, 2018	2.13	2.47	2.13	2.37
1107	NYSE	OSG	Thu, Nov 15, 2018	2.05	2.22	1.99	2.17
1106	NYSE	OSG	Wed, Nov 14, 2018	1.99	2.07	1.96	2.05
1105	NYSE	OSG	Tue, Nov 13, 2018	2.10	2.20	1.93	1.95
1104	NYSE	OSG	Mon, Nov 12, 2018	2.27	2.33	2.08	2.09
1103	NYSE	OSG	Fri, Nov 9, 2018	2.73	2.82	2.09	2.20
1102	NYSE	OSG	Thu, Nov 8, 2018	3.17	3.17	3.10	3.10
1101	NYSE	OSG	Wed, Nov 7, 2018	3.23	3.23	3.14	3.18
1100	NYSE	OSG	Tue, Nov 6, 2018	3.20	3.21	3.13	3.20
1099	NYSE	OSG	Mon, Nov 5, 2018	3.18	3.23	3.13	3.21
1098	NYSE	OSG	Fri, Nov 2, 2018	3.18	3.18	3.08	3.18
1097	NYSE	OSG	Thu, Nov 1, 2018	3.15	3.22	3.11	3.17
1096	NYSE	OSG	Wed, Oct 31, 2018	3.11	3.17	3.07	3.14
1095	NYSE	OSG	Tue, Oct 30, 2018	2.95	3.08	2.95	3.06
1094	NYSE	OSG	Mon, Oct 29, 2018	3.06	3.10	2.91	2.96
1093	NYSE	OSG	Fri, Oct 26, 2018	2.94	3.04	2.92	3.02
1092	NYSE	OSG	Thu, Oct 25, 2018	2.99	3.00	2.89	2.98
1091	NYSE	OSG	Wed, Oct 24, 2018	2.99	3.09	2.91	2.91
1090	NYSE	OSG	Tue, Oct 23, 2018	3.06	3.07	2.91	3.00
1089	NYSE	OSG	Mon, Oct 22, 2018	3.30	3.31	3.11	3.12
1088	NYSE	OSG	Fri, Oct 19, 2018	3.31	3.33	3.22	3.29
1087	NYSE	OSG	Thu, Oct 18, 2018	3.37	3.43	3.28	3.29
1086	NYSE	OSG	Wed, Oct 17, 2018	3.37	3.48	3.32	3.39
1085	NYSE	OSG	Tue, Oct 16, 2018	3.37	3.48	3.32	3.43
1084	NYSE	OSG	Mon, Oct 15, 2018	3.34	3.42	3.24	3.35
1083	NYSE	OSG	Fri, Oct 12, 2018	3.37	3.39	3.25	3.33
1082	NYSE	OSG	Thu, Oct 11, 2018	3.43	3.51	3.31	3.32
1081	NYSE	OSG	Wed, Oct 10, 2018	3.53	3.63	3.41	3.48
1080	NYSE	OSG	Tue, Oct 9, 2018	3.36	3.58	3.26	3.55
1079	NYSE	OSG	Mon, Oct 8, 2018	3.17	3.38	3.17	3.36
1078	NYSE	OSG	Fri, Oct 5, 2018	3.17	3.25	3.17	3.22
1077	NYSE	OSG	Thu, Oct 4, 2018	3.18	3.28	3.18	3.19
1076	NYSE	OSG	Wed, Oct 3, 2018	3.20	3.22	3.17	3.18
1075	NYSE	OSG	Tue, Oct 2, 2018	3.15	3.29	3.14	3.17
1074	NYSE	OSG	Mon, Oct 1, 2018	3.18	3.18	3.13	3.15
1073	NYSE	OSG	Fri, Sep 28, 2018	3.05	3.20	2.98	3.15
1072	NYSE	OSG	Thu, Sep 27, 2018	3.19	3.19	2.79	3.04
1071	NYSE	OSG	Wed, Sep 26, 2018	3.26	3.28	3.18	3.20
1070	NYSE	OSG	Tue, Sep 25, 2018	3.28	3.31	3.22	3.25
1069	NYSE	OSG	Mon, Sep 24, 2018	3.22	3.30	3.21	3.26
1068	NYSE	OSG	Fri, Sep 21, 2018	3.29	3.34	3.22	3.22
1067	NYSE	OSG	Thu, Sep 20, 2018	3.37	3.37	3.27	3.31
1066	NYSE	OSG	Wed, Sep 19, 2018	3.34	3.41	3.31	3.33
1065	NYSE	OSG	Tue, Sep 18, 2018	3.32	3.35	3.26	3.34
1064	NYSE	OSG	Mon, Sep 17, 2018	3.35	3.37	3.28	3.31
1063	NYSE	OSG	Fri, Sep 14, 2018	3.31	3.39	3.31	3.34
1062	NYSE	OSG	Thu, Sep 13, 2018	3.36	3.41	3.30	3.35
1061	NYSE	OSG	Wed, Sep 12, 2018	3.38	3.44	3.28	3.36
1060	NYSE	OSG	Tue, Sep 11, 2018	3.33	3.49	3.33	3.39
1059	NYSE	OSG	Mon, Sep 10, 2018	3.30	3.40	3.26	3.35
1058	NYSE	OSG	Fri, Sep 7, 2018	3.18	3.30	3.18	3.26
1057	NYSE	OSG	Thu, Sep 6, 2018	3.30	3.39	3.20	3.20
1056	NYSE	OSG	Wed, Sep 5, 2018	3.34	3.39	3.26	3.32
1055	NYSE	OSG	Tue, Sep 4, 2018	3.42	3.47	3.33	3.33
1054	NYSE	OSG	Fri, Aug 31, 2018	3.42	3.47	3.35	3.43
1053	NYSE	OSG	Thu, Aug 30, 2018	3.45	3.51	3.42	3.42
1052	NYSE	OSG	Wed, Aug 29, 2018	3.52	3.57	3.46	3.46
1051	NYSE	OSG	Tue, Aug 28, 2018	3.45	3.56	3.44	3.52
1050	NYSE	OSG	Mon, Aug 27, 2018	3.40	3.51	3.37	3.44
1049	NYSE	OSG	Fri, Aug 24, 2018	3.40	3.40	3.34	3.39
1048	NYSE	OSG	Thu, Aug 23, 2018	3.37	3.45	3.37	3.37
1047	NYSE	OSG	Wed, Aug 22, 2018	3.38	3.44	3.33	3.37
1046	NYSE	OSG	Tue, Aug 21, 2018	3.36	3.42	3.35	3.37
1045	NYSE	OSG	Mon, Aug 20, 2018	3.31	3.41	3.31	3.33
1044	NYSE	OSG	Fri, Aug 17, 2018	3.28	3.36	3.25	3.30
1043	NYSE	OSG	Thu, Aug 16, 2018	3.27	3.35	3.26	3.29
1042	NYSE	OSG	Wed, Aug 15, 2018	3.35	3.35	3.20	3.26
1041	NYSE	OSG	Tue, Aug 14, 2018	3.44	3.55	3.36	3.37
1040	NYSE	OSG	Mon, Aug 13, 2018	3.55	3.60	3.27	3.38
1039	NYSE	OSG	Fri, Aug 10, 2018	3.70	3.73	3.56	3.57
1038	NYSE	OSG	Thu, Aug 9, 2018	3.75	3.88	3.60	3.73
1037	NYSE	OSG	Wed, Aug 8, 2018	3.67	3.72	3.55	3.63
1036	NYSE	OSG	Tue, Aug 7, 2018	3.73	3.77	3.64	3.66
1035	NYSE	OSG	Mon, Aug 6, 2018	3.74	3.77	3.63	3.71
1034	NYSE	OSG	Fri, Aug 3, 2018	3.68	3.74	3.60	3.70
1033	NYSE	OSG	Thu, Aug 2, 2018	3.61	3.77	3.57	3.65
1032	NYSE	OSG	Wed, Aug 1, 2018	3.59	3.63	3.50	3.63
1031	NYSE	OSG	Tue, Jul 31, 2018	3.63	3.68	3.53	3.60
1030	NYSE	OSG	Mon, Jul 30, 2018	3.71	3.79	3.60	3.61
1029	NYSE	OSG	Fri, Jul 27, 2018	3.83	3.84	3.64	3.70
1028	NYSE	OSG	Thu, Jul 26, 2018	3.67	3.85	3.63	3.84
1027	NYSE	OSG	Wed, Jul 25, 2018	3.58	3.68	3.53	3.67
1026	NYSE	OSG	Tue, Jul 24, 2018	3.59	3.67	3.54	3.58
1025	NYSE	OSG	Mon, Jul 23, 2018	3.49	3.64	3.47	3.58
1024	NYSE	OSG	Fri, Jul 20, 2018	3.56	3.59	3.51	3.53
1023	NYSE	OSG	Thu, Jul 19, 2018	3.55	3.65	3.54	3.57
1022	NYSE	OSG	Wed, Jul 18, 2018	3.51	3.63	3.48	3.57
1021	NYSE	OSG	Tue, Jul 17, 2018	3.50	3.61	3.44	3.55
1020	NYSE	OSG	Mon, Jul 16, 2018	3.61	3.70	3.47	3.50
1019	NYSE	OSG	Fri, Jul 13, 2018	3.62	3.73	3.53	3.62
1018	NYSE	OSG	Thu, Jul 12, 2018	3.71	3.71	3.53	3.61
1017	NYSE	OSG	Wed, Jul 11, 2018	3.77	3.78	3.63	3.70
1016	NYSE	OSG	Tue, Jul 10, 2018	3.83	3.93	3.76	3.80
1015	NYSE	OSG	Mon, Jul 9, 2018	3.93	3.96	3.81	3.82
1014	NYSE	OSG	Fri, Jul 6, 2018	3.97	4.02	3.87	3.89
1013	NYSE	OSG	Thu, Jul 5, 2018	3.93	4.06	3.92	3.99
1012	NYSE	OSG	Tue, Jul 3, 2018	3.96	4.00	3.87	3.91
1011	NYSE	OSG	Mon, Jul 2, 2018	3.85	4.03	3.85	3.94
1010	NYSE	OSG	Fri, Jun 29, 2018	3.87	3.93	3.81	3.88
1009	NYSE	OSG	Thu, Jun 28, 2018	3.99	3.99	3.85	3.87
1008	NYSE	OSG	Wed, Jun 27, 2018	3.99	4.16	3.92	4.00
1007	NYSE	OSG	Tue, Jun 26, 2018	3.83	4.01	3.73	3.98
1006	NYSE	OSG	Mon, Jun 25, 2018	3.90	3.92	3.75	3.82
1005	NYSE	OSG	Fri, Jun 22, 2018	3.78	3.93	3.73	3.91
1004	NYSE	OSG	Thu, Jun 21, 2018	3.77	3.91	3.69	3.75
1003	NYSE	OSG	Wed, Jun 20, 2018	3.82	3.90	3.76	3.80
1002	NYSE	OSG	Tue, Jun 19, 2018	3.77	3.93	3.74	3.78
1001	NYSE	OSG	Mon, Jun 18, 2018	3.78	3.97	3.73	3.80
1000	NYSE	OSG	Fri, Jun 15, 2018	3.81	3.84	3.72	3.79
999	NYSE	OSG	Thu, Jun 14, 2018	3.93	4.05	3.73	3.81
998	NYSE	OSG	Wed, Jun 13, 2018	3.82	3.93	3.75	3.90
997	NYSE	OSG	Tue, Jun 12, 2018	3.62	3.85	3.54	3.84
996	NYSE	OSG	Mon, Jun 11, 2018	3.61	3.74	3.58	3.63
995	NYSE	OSG	Fri, Jun 8, 2018	3.76	3.88	3.58	3.61
994	NYSE	OSG	Thu, Jun 7, 2018	3.66	3.84	3.64	3.75
993	NYSE	OSG	Wed, Jun 6, 2018	3.82	3.83	3.61	3.65
992	NYSE	OSG	Tue, Jun 5, 2018	3.67	3.83	3.61	3.83
991	NYSE	OSG	Mon, Jun 4, 2018	3.60	3.77	3.57	3.67
990	NYSE	OSG	Fri, Jun 1, 2018	3.66	3.77	3.59	3.60
989	NYSE	OSG	Thu, May 31, 2018	3.57	3.68	3.55	3.64
988	NYSE	OSG	Wed, May 30, 2018	3.51	3.68	3.50	3.57
987	NYSE	OSG	Tue, May 29, 2018	3.40	3.58	3.40	3.49
986	NYSE	OSG	Fri, May 25, 2018	3.51	3.51	3.33	3.43
985	NYSE	OSG	Thu, May 24, 2018	3.49	3.64	3.47	3.56
984	NYSE	OSG	Wed, May 23, 2018	3.53	3.64	3.45	3.53
983	NYSE	OSG	Tue, May 22, 2018	3.51	3.59	3.45	3.56
982	NYSE	OSG	Mon, May 21, 2018	3.52	3.59	3.46	3.50
981	NYSE	OSG	Fri, May 18, 2018	3.60	3.62	3.45	3.51
980	NYSE	OSG	Thu, May 17, 2018	3.52	3.60	3.46	3.56
979	NYSE	OSG	Wed, May 16, 2018	3.45	3.55	3.35	3.50
978	NYSE	OSG	Tue, May 15, 2018	3.36	3.53	3.35	3.45
977	NYSE	OSG	Mon, May 14, 2018	3.35	3.42	3.30	3.37
976	NYSE	OSG	Fri, May 11, 2018	3.25	3.49	3.25	3.28
975	NYSE	OSG	Thu, May 10, 2018	3.56	3.59	3.27	3.29
974	NYSE	OSG	Wed, May 9, 2018	3.60	3.70	3.40	3.56
973	NYSE	OSG	Tue, May 8, 2018	3.72	3.79	3.52	3.60
972	NYSE	OSG	Mon, May 7, 2018	3.66	3.80	3.65	3.74
971	NYSE	OSG	Fri, May 4, 2018	3.61	3.73	3.55	3.64
970	NYSE	OSG	Thu, May 3, 2018	3.67	3.76	3.50	3.60
969	NYSE	OSG	Wed, May 2, 2018	3.55	3.81	3.46	3.69
968	NYSE	OSG	Tue, May 1, 2018	3.68	3.73	3.43	3.56
967	NYSE	OSG	Mon, Apr 30, 2018	3.68	3.78	3.68	3.73
966	NYSE	OSG	Fri, Apr 27, 2018	3.91	3.96	3.65	3.69
965	NYSE	OSG	Thu, Apr 26, 2018	3.96	4.04	3.83	3.91
964	NYSE	OSG	Wed, Apr 25, 2018	3.89	4.00	3.79	3.96
963	NYSE	OSG	Tue, Apr 24, 2018	4.03	4.08	3.83	3.89
962	NYSE	OSG	Mon, Apr 23, 2018	3.98	4.02	3.79	4.01
961	NYSE	OSG	Fri, Apr 20, 2018	3.99	4.03	3.87	3.98
960	NYSE	OSG	Thu, Apr 19, 2018	3.83	4.08	3.83	3.99
959	NYSE	OSG	Wed, Apr 18, 2018	3.79	3.91	3.71	3.80
958	NYSE	OSG	Tue, Apr 17, 2018	3.63	3.76	3.55	3.75
957	NYSE	OSG	Mon, Apr 16, 2018	3.49	3.70	3.49	3.59
956	NYSE	OSG	Fri, Apr 13, 2018	3.35	3.47	3.33	3.47
955	NYSE	OSG	Thu, Apr 12, 2018	3.22	3.35	3.19	3.34
954	NYSE	OSG	Wed, Apr 11, 2018	3.02	3.25	3.00	3.21
953	NYSE	OSG	Tue, Apr 10, 2018	2.96	3.02	2.89	3.02
952	NYSE	OSG	Mon, Apr 9, 2018	3.00	3.02	2.90	2.92
951	NYSE	OSG	Fri, Apr 6, 2018	2.97	3.05	2.89	2.96
950	NYSE	OSG	Thu, Apr 5, 2018	3.12	3.16	2.96	2.98
949	NYSE	OSG	Wed, Apr 4, 2018	2.87	3.12	2.86	3.10
948	NYSE	OSG	Tue, Apr 3, 2018	2.95	3.01	2.82	2.94
947	NYSE	OSG	Mon, Apr 2, 2018	2.81	3.04	2.76	2.92
946	NYSE	OSG	Thu, Mar 29, 2018	2.58	2.92	2.58	2.84
945	NYSE	OSG	Wed, Mar 28, 2018	2.67	2.70	2.53	2.57
944	NYSE	OSG	Tue, Mar 27, 2018	2.72	2.83	2.64	2.68
943	NYSE	OSG	Mon, Mar 26, 2018	2.66	2.73	2.56	2.71
942	NYSE	OSG	Fri, Mar 23, 2018	2.85	2.95	2.59	2.61
941	NYSE	OSG	Thu, Mar 22, 2018	2.80	2.94	2.80	2.85
940	NYSE	OSG	Wed, Mar 21, 2018	2.76	2.85	2.67	2.82
939	NYSE	OSG	Tue, Mar 20, 2018	2.62	2.80	2.59	2.77
938	NYSE	OSG	Mon, Mar 19, 2018	2.75	2.76	2.50	2.62
937	NYSE	OSG	Fri, Mar 16, 2018	2.51	2.78	2.46	2.75
936	NYSE	OSG	Thu, Mar 15, 2018	2.43	2.52	2.40	2.48
935	NYSE	OSG	Wed, Mar 14, 2018	2.40	2.48	2.36	2.40
934	NYSE	OSG	Tue, Mar 13, 2018	2.42	2.54	2.36	2.39
933	NYSE	OSG	Mon, Mar 12, 2018	2.11	2.45	2.11	2.38
932	NYSE	OSG	Fri, Mar 9, 2018	2.03	2.21	2.03	2.10
931	NYSE	OSG	Thu, Mar 8, 2018	1.95	2.02	1.90	1.99
930	NYSE	OSG	Wed, Mar 7, 2018	1.98	2.04	1.93	1.94
929	NYSE	OSG	Tue, Mar 6, 2018	1.99	2.07	1.93	1.98
928	NYSE	OSG	Mon, Mar 5, 2018	1.97	2.10	1.96	1.97
927	NYSE	OSG	Fri, Mar 2, 2018	1.87	1.97	1.83	1.97
926	NYSE	OSG	Thu, Mar 1, 2018	1.78	1.89	1.77	1.89
925	NYSE	OSG	Wed, Feb 28, 2018	1.91	1.91	1.77	1.77
924	NYSE	OSG	Tue, Feb 27, 2018	1.89	1.94	1.86	1.89
923	NYSE	OSG	Mon, Feb 26, 2018	1.89	1.91	1.84	1.91
922	NYSE	OSG	Fri, Feb 23, 2018	1.81	1.86	1.76	1.86
921	NYSE	OSG	Thu, Feb 22, 2018	2.00	2.00	1.79	1.80
920	NYSE	OSG	Wed, Feb 21, 2018	2.00	2.01	1.94	1.99
919	NYSE	OSG	Tue, Feb 20, 2018	2.04	2.06	1.98	2.01
918	NYSE	OSG	Fri, Feb 16, 2018	1.98	2.06	1.95	2.05
917	NYSE	OSG	Thu, Feb 15, 2018	1.94	1.98	1.94	1.98
916	NYSE	OSG	Wed, Feb 14, 2018	1.81	1.94	1.80	1.94
915	NYSE	OSG	Tue, Feb 13, 2018	1.80	1.83	1.80	1.83
914	NYSE	OSG	Mon, Feb 12, 2018	1.86	1.92	1.74	1.83
913	NYSE	OSG	Fri, Feb 9, 2018	1.72	1.87	1.70	1.85
912	NYSE	OSG	Thu, Feb 8, 2018	1.85	1.87	1.67	1.70
911	NYSE	OSG	Wed, Feb 7, 2018	1.89	1.89	1.81	1.85
910	NYSE	OSG	Tue, Feb 6, 2018	1.94	1.98	1.81	1.89
909	NYSE	OSG	Mon, Feb 5, 2018	2.06	2.08	1.95	1.95
908	NYSE	OSG	Fri, Feb 2, 2018	2.10	2.13	2.06	2.08
907	NYSE	OSG	Thu, Feb 1, 2018	2.14	2.24	2.08	2.10
906	NYSE	OSG	Wed, Jan 31, 2018	2.07	2.20	2.07	2.11
905	NYSE	OSG	Tue, Jan 30, 2018	2.25	2.26	2.03	2.04
904	NYSE	OSG	Mon, Jan 29, 2018	2.39	2.42	2.25	2.26
903	NYSE	OSG	Fri, Jan 26, 2018	2.45	2.45	2.32	2.39
902	NYSE	OSG	Thu, Jan 25, 2018	2.50	2.52	2.43	2.44
901	NYSE	OSG	Wed, Jan 24, 2018	2.52	2.57	2.45	2.50
900	NYSE	OSG	Tue, Jan 23, 2018	2.54	2.58	2.45	2.51
899	NYSE	OSG	Mon, Jan 22, 2018	2.68	2.71	2.50	2.51
898	NYSE	OSG	Fri, Jan 19, 2018	2.70	2.82	2.64	2.71
897	NYSE	OSG	Thu, Jan 18, 2018	2.78	2.80	2.66	2.70
896	NYSE	OSG	Wed, Jan 17, 2018	2.63	2.84	2.59	2.81
895	NYSE	OSG	Tue, Jan 16, 2018	2.76	2.84	2.60	2.61
894	NYSE	OSG	Fri, Jan 12, 2018	2.93	2.99	2.73	2.74
893	NYSE	OSG	Thu, Jan 11, 2018	2.93	3.05	2.88	2.93
892	NYSE	OSG	Wed, Jan 10, 2018	2.83	2.99	2.80	2.93
891	NYSE	OSG	Tue, Jan 9, 2018	2.86	2.95	2.80	2.85
890	NYSE	OSG	Mon, Jan 8, 2018	2.82	2.93	2.70	2.87
889	NYSE	OSG	Fri, Jan 5, 2018	2.87	2.90	2.77	2.81
888	NYSE	OSG	Thu, Jan 4, 2018	2.83	2.90	2.78	2.86
887	NYSE	OSG	Wed, Jan 3, 2018	2.73	2.86	2.69	2.80
886	NYSE	OSG	Tue, Jan 2, 2018	2.74	2.84	2.70	2.77
885	NYSE	OSG	Fri, Dec 29, 2017	2.79	2.87	2.73	2.74
884	NYSE	OSG	Thu, Dec 28, 2017	2.71	2.86	2.70	2.81
883	NYSE	OSG	Wed, Dec 27, 2017	2.69	2.79	2.66	2.71
882	NYSE	OSG	Tue, Dec 26, 2017	2.60	2.75	2.60	2.71
881	NYSE	OSG	Fri, Dec 22, 2017	2.56	2.70	2.48	2.61
880	NYSE	OSG	Thu, Dec 21, 2017	2.49	2.59	2.37	2.52
879	NYSE	OSG	Wed, Dec 20, 2017	2.28	2.46	2.22	2.43
878	NYSE	OSG	Tue, Dec 19, 2017	2.31	2.32	2.18	2.25
877	NYSE	OSG	Mon, Dec 18, 2017	2.39	2.47	2.24	2.28
876	NYSE	OSG	Fri, Dec 15, 2017	2.47	2.56	2.38	2.39
875	NYSE	OSG	Thu, Dec 14, 2017	2.48	2.59	2.46	2.48
874	NYSE	OSG	Wed, Dec 13, 2017	2.46	2.54	2.42	2.50
873	NYSE	OSG	Tue, Dec 12, 2017	2.62	2.63	2.41	2.43
872	NYSE	OSG	Mon, Dec 11, 2017	2.56	2.63	2.52	2.62
871	NYSE	OSG	Fri, Dec 8, 2017	2.59	2.67	2.52	2.54
870	NYSE	OSG	Thu, Dec 7, 2017	2.52	2.75	2.47	2.55
869	NYSE	OSG	Wed, Dec 6, 2017	2.83	2.83	2.43	2.49
868	NYSE	OSG	Tue, Dec 5, 2017	2.90	2.99	2.84	2.86
867	NYSE	OSG	Mon, Dec 4, 2017	2.97	3.25	2.90	2.94
866	NYSE	OSG	Fri, Dec 1, 2017	2.95	3.07	2.80	2.97
865	NYSE	OSG	Thu, Nov 30, 2017	2.84	2.97	2.82	2.92
864	NYSE	OSG	Wed, Nov 29, 2017	2.83	2.96	2.81	2.81
863	NYSE	OSG	Tue, Nov 28, 2017	2.67	2.88	2.67	2.86
862	NYSE	OSG	Mon, Nov 27, 2017	2.70	2.76	2.67	2.68
861	NYSE	OSG	Fri, Nov 24, 2017	2.83	2.87	2.68	2.69
860	NYSE	OSG	Wed, Nov 22, 2017	2.69	2.93	2.68	2.84
859	NYSE	OSG	Tue, Nov 21, 2017	2.75	2.77	2.64	2.66
858	NYSE	OSG	Mon, Nov 20, 2017	2.66	2.74	2.61	2.73
857	NYSE	OSG	Fri, Nov 17, 2017	2.57	2.70	2.57	2.65
856	NYSE	OSG	Thu, Nov 16, 2017	2.62	2.71	2.56	2.56
855	NYSE	OSG	Wed, Nov 15, 2017	2.55	2.73	2.47	2.62
854	NYSE	OSG	Tue, Nov 14, 2017	2.92	2.97	2.55	2.57
853	NYSE	OSG	Mon, Nov 13, 2017	2.74	3.04	2.73	2.98
852	NYSE	OSG	Fri, Nov 10, 2017	2.69	2.83	2.69	2.78
851	NYSE	OSG	Thu, Nov 9, 2017	2.40	2.76	2.39	2.74
850	NYSE	OSG	Wed, Nov 8, 2017	2.57	2.64	2.48	2.51
849	NYSE	OSG	Tue, Nov 7, 2017	2.44	2.60	2.43	2.58
848	NYSE	OSG	Mon, Nov 6, 2017	2.39	2.46	2.37	2.43
847	NYSE	OSG	Fri, Nov 3, 2017	2.40	2.41	2.29	2.38
846	NYSE	OSG	Thu, Nov 2, 2017	2.31	2.42	2.31	2.39
845	NYSE	OSG	Wed, Nov 1, 2017	2.37	2.42	2.26	2.30
844	NYSE	OSG	Tue, Oct 31, 2017	2.28	2.37	2.24	2.37
843	NYSE	OSG	Mon, Oct 30, 2017	2.26	2.37	2.18	2.24
842	NYSE	OSG	Fri, Oct 27, 2017	2.37	2.38	2.27	2.29
841	NYSE	OSG	Thu, Oct 26, 2017	2.48	2.50	2.36	2.36
840	NYSE	OSG	Wed, Oct 25, 2017	2.48	2.54	2.41	2.48
839	NYSE	OSG	Tue, Oct 24, 2017	2.54	2.57	2.46	2.46
838	NYSE	OSG	Mon, Oct 23, 2017	2.52	2.60	2.47	2.55
837	NYSE	OSG	Fri, Oct 20, 2017	2.55	2.60	2.49	2.49
836	NYSE	OSG	Thu, Oct 19, 2017	2.52	2.56	2.49	2.51
835	NYSE	OSG	Wed, Oct 18, 2017	2.60	2.64	2.50	2.58
834	NYSE	OSG	Tue, Oct 17, 2017	2.56	2.65	2.51	2.55
833	NYSE	OSG	Mon, Oct 16, 2017	2.65	2.70	2.51	2.55
832	NYSE	OSG	Fri, Oct 13, 2017	2.58	2.62	2.53	2.61
831	NYSE	OSG	Thu, Oct 12, 2017	2.51	2.59	2.43	2.58
830	NYSE	OSG	Wed, Oct 11, 2017	2.66	2.68	2.48	2.50
829	NYSE	OSG	Tue, Oct 10, 2017	2.78	2.78	2.60	2.63
828	NYSE	OSG	Mon, Oct 9, 2017	2.76	2.82	2.73	2.75
827	NYSE	OSG	Fri, Oct 6, 2017	2.83	2.86	2.53	2.77
826	NYSE	OSG	Thu, Oct 5, 2017	2.75	2.88	2.72	2.85
825	NYSE	OSG	Wed, Oct 4, 2017	2.75	2.84	2.65	2.74
824	NYSE	OSG	Tue, Oct 3, 2017	2.66	2.81	2.57	2.75
823	NYSE	OSG	Mon, Oct 2, 2017	2.62	2.66	2.52	2.66
822	NYSE	OSG	Fri, Sep 29, 2017	2.52	2.64	2.50	2.63
821	NYSE	OSG	Thu, Sep 28, 2017	2.65	2.71	2.53	2.53
820	NYSE	OSG	Wed, Sep 27, 2017	2.60	2.69	2.55	2.68
819	NYSE	OSG	Tue, Sep 26, 2017	2.52	2.64	2.50	2.57
818	NYSE	OSG	Mon, Sep 25, 2017	2.50	2.61	2.47	2.55
817	NYSE	OSG	Fri, Sep 22, 2017	2.64	2.70	2.42	2.44
816	NYSE	OSG	Thu, Sep 21, 2017	2.57	2.67	2.52	2.66
815	NYSE	OSG	Wed, Sep 20, 2017	2.53	2.64	2.51	2.58
814	NYSE	OSG	Tue, Sep 19, 2017	2.57	2.66	2.48	2.55
813	NYSE	OSG	Mon, Sep 18, 2017	2.50	2.61	2.45	2.55
812	NYSE	OSG	Fri, Sep 15, 2017	2.40	2.52	2.35	2.52
811	NYSE	OSG	Thu, Sep 14, 2017	2.48	2.54	2.35	2.43
810	NYSE	OSG	Wed, Sep 13, 2017	2.56	2.63	2.44	2.45
809	NYSE	OSG	Tue, Sep 12, 2017	2.46	2.59	2.46	2.53
808	NYSE	OSG	Mon, Sep 11, 2017	2.39	2.52	2.38	2.47
807	NYSE	OSG	Fri, Sep 8, 2017	2.48	2.53	2.31	2.37
806	NYSE	OSG	Thu, Sep 7, 2017	2.47	2.54	2.41	2.49
805	NYSE	OSG	Wed, Sep 6, 2017	2.40	2.52	2.36	2.47
804	NYSE	OSG	Tue, Sep 5, 2017	2.37	2.47	2.35	2.38
803	NYSE	OSG	Fri, Sep 1, 2017	2.28	2.38	2.23	2.37
802	NYSE	OSG	Thu, Aug 31, 2017	2.23	2.32	2.20	2.26
801	NYSE	OSG	Wed, Aug 30, 2017	2.23	2.32	2.18	2.21
800	NYSE	OSG	Tue, Aug 29, 2017	2.22	2.29	2.20	2.23
799	NYSE	OSG	Mon, Aug 28, 2017	2.16	2.29	2.09	2.24
798	NYSE	OSG	Fri, Aug 25, 2017	2.02	2.13	2.02	2.06
797	NYSE	OSG	Thu, Aug 24, 2017	2.01	2.11	1.99	2.02
796	NYSE	OSG	Wed, Aug 23, 2017	2.04	2.08	1.98	1.99
795	NYSE	OSG	Tue, Aug 22, 2017	2.01	2.09	2.00	2.04
794	NYSE	OSG	Mon, Aug 21, 2017	2.06	2.19	2.01	2.03
793	NYSE	OSG	Fri, Aug 18, 2017	2.05	2.08	1.96	2.05
792	NYSE	OSG	Thu, Aug 17, 2017	2.17	2.27	1.98	2.05
791	NYSE	OSG	Wed, Aug 16, 2017	2.16	2.35	2.16	2.21
790	NYSE	OSG	Tue, Aug 15, 2017	2.33	2.35	2.11	2.16
789	NYSE	OSG	Mon, Aug 14, 2017	2.25	2.40	2.22	2.35
788	NYSE	OSG	Fri, Aug 11, 2017	2.17	2.39	2.17	2.20
787	NYSE	OSG	Thu, Aug 10, 2017	2.70	2.70	2.21	2.22
786	NYSE	OSG	Wed, Aug 9, 2017	2.91	2.97	2.66	2.68
785	NYSE	OSG	Tue, Aug 8, 2017	2.95	3.05	2.94	2.96
784	NYSE	OSG	Mon, Aug 7, 2017	2.99	3.05	2.89	2.96
783	NYSE	OSG	Fri, Aug 4, 2017	2.95	3.08	2.93	3.02
782	NYSE	OSG	Thu, Aug 3, 2017	3.01	3.10	2.94	2.95
781	NYSE	OSG	Wed, Aug 2, 2017	2.99	3.08	2.89	2.98
780	NYSE	OSG	Tue, Aug 1, 2017	3.06	3.14	3.00	3.00
779	NYSE	OSG	Mon, Jul 31, 2017	2.90	3.10	2.86	3.08
778	NYSE	OSG	Fri, Jul 28, 2017	2.77	2.90	2.77	2.88
777	NYSE	OSG	Thu, Jul 27, 2017	2.72	2.83	2.70	2.82
776	NYSE	OSG	Wed, Jul 26, 2017	2.75	2.79	2.71	2.73
775	NYSE	OSG	Tue, Jul 25, 2017	2.73	2.81	2.73	2.75
774	NYSE	OSG	Mon, Jul 24, 2017	2.78	2.80	2.60	2.70
773	NYSE	OSG	Fri, Jul 21, 2017	2.86	2.87	2.75	2.80
772	NYSE	OSG	Thu, Jul 20, 2017	2.90	2.96	2.72	2.81
771	NYSE	OSG	Wed, Jul 19, 2017	2.79	2.95	2.77	2.91
770	NYSE	OSG	Tue, Jul 18, 2017	2.90	2.96	2.77	2.78
769	NYSE	OSG	Mon, Jul 17, 2017	2.80	2.94	2.78	2.92
768	NYSE	OSG	Fri, Jul 14, 2017	2.80	2.89	2.80	2.83
767	NYSE	OSG	Thu, Jul 13, 2017	2.66	2.84	2.64	2.80
766	NYSE	OSG	Wed, Jul 12, 2017	2.64	2.73	2.63	2.67
765	NYSE	OSG	Tue, Jul 11, 2017	2.59	2.67	2.56	2.63
764	NYSE	OSG	Mon, Jul 10, 2017	2.54	2.63	2.49	2.60
763	NYSE	OSG	Fri, Jul 7, 2017	2.51	2.59	2.47	2.56
762	NYSE	OSG	Thu, Jul 6, 2017	2.46	2.60	2.41	2.53
761	NYSE	OSG	Wed, Jul 5, 2017	2.79	2.79	2.36	2.46
760	NYSE	OSG	Mon, Jul 3, 2017	2.69	2.80	2.63	2.79
759	NYSE	OSG	Fri, Jun 30, 2017	2.61	2.75	2.58	2.66
758	NYSE	OSG	Thu, Jun 29, 2017	2.85	2.90	2.55	2.57
757	NYSE	OSG	Wed, Jun 28, 2017	2.55	2.84	2.55	2.84
756	NYSE	OSG	Tue, Jun 27, 2017	2.57	2.70	2.54	2.55
755	NYSE	OSG	Mon, Jun 26, 2017	2.37	2.64	2.33	2.58
754	NYSE	OSG	Fri, Jun 23, 2017	2.36	2.43	2.30	2.39
753	NYSE	OSG	Thu, Jun 22, 2017	2.45	2.56	2.36	2.37
752	NYSE	OSG	Wed, Jun 21, 2017	2.62	2.65	2.42	2.43
751	NYSE	OSG	Tue, Jun 20, 2017	2.56	2.67	2.52	2.64
750	NYSE	OSG	Mon, Jun 19, 2017	2.58	2.64	2.48	2.60
749	NYSE	OSG	Fri, Jun 16, 2017	2.43	2.60	2.38	2.59
748	NYSE	OSG	Thu, Jun 15, 2017	2.60	2.65	2.39	2.44
747	NYSE	OSG	Wed, Jun 14, 2017	2.67	2.76	2.56	2.59
746	NYSE	OSG	Tue, Jun 13, 2017	2.69	2.80	2.62	2.68
745	NYSE	OSG	Mon, Jun 12, 2017	2.76	2.84	2.68	2.69
744	NYSE	OSG	Fri, Jun 9, 2017	2.69	2.82	2.62	2.72
743	NYSE	OSG	Thu, Jun 8, 2017	2.51	2.75	2.46	2.68
742	NYSE	OSG	Wed, Jun 7, 2017	2.68	2.74	2.51	2.51
741	NYSE	OSG	Tue, Jun 6, 2017	2.60	2.74	2.40	2.68
740	NYSE	OSG	Mon, Jun 5, 2017	2.65	2.71	2.60	2.60
739	NYSE	OSG	Fri, Jun 2, 2017	2.76	2.82	2.63	2.65
738	NYSE	OSG	Thu, Jun 1, 2017	2.64	2.87	2.60	2.78
737	NYSE	OSG	Wed, May 31, 2017	2.94	3.00	2.61	2.64
736	NYSE	OSG	Tue, May 30, 2017	3.11	3.11	2.90	2.92
735	NYSE	OSG	Fri, May 26, 2017	3.03	3.16	2.97	3.11
734	NYSE	OSG	Thu, May 25, 2017	3.20	3.24	3.03	3.04
733	NYSE	OSG	Wed, May 24, 2017	3.31	3.36	3.19	3.19
732	NYSE	OSG	Tue, May 23, 2017	3.32	3.36	3.27	3.31
731	NYSE	OSG	Mon, May 22, 2017	3.30	3.41	3.28	3.32
730	NYSE	OSG	Fri, May 19, 2017	3.27	3.39	3.27	3.31
729	NYSE	OSG	Thu, May 18, 2017	3.29	3.38	3.21	3.29
728	NYSE	OSG	Wed, May 17, 2017	3.22	3.32	3.17	3.30
727	NYSE	OSG	Tue, May 16, 2017	3.30	3.33	3.16	3.26
726	NYSE	OSG	Mon, May 15, 2017	3.38	3.40	3.21	3.29
725	NYSE	OSG	Fri, May 12, 2017	3.29	3.46	3.20	3.34
724	NYSE	OSG	Thu, May 11, 2017	3.41	3.42	3.16	3.28
723	NYSE	OSG	Wed, May 10, 2017	3.26	3.49	3.23	3.43
722	NYSE	OSG	Tue, May 9, 2017	3.25	3.28	3.09	3.25
721	NYSE	OSG	Mon, May 8, 2017	3.27	3.29	3.21	3.23
720	NYSE	OSG	Fri, May 5, 2017	3.37	3.42	3.27	3.29
719	NYSE	OSG	Thu, May 4, 2017	3.37	3.39	3.31	3.39
718	NYSE	OSG	Wed, May 3, 2017	3.33	3.41	3.27	3.39
717	NYSE	OSG	Tue, May 2, 2017	3.54	3.56	3.21	3.35
716	NYSE	OSG	Mon, May 1, 2017	3.67	3.67	3.51	3.53
715	NYSE	OSG	Fri, Apr 28, 2017	3.66	3.66	3.58	3.64
714	NYSE	OSG	Thu, Apr 27, 2017	3.77	3.79	3.64	3.66
713	NYSE	OSG	Wed, Apr 26, 2017	3.69	3.82	3.63	3.77
712	NYSE	OSG	Tue, Apr 25, 2017	3.81	3.90	3.68	3.70
711	NYSE	OSG	Mon, Apr 24, 2017	3.78	3.83	3.71	3.79
710	NYSE	OSG	Fri, Apr 21, 2017	3.67	3.76	3.63	3.74
709	NYSE	OSG	Thu, Apr 20, 2017	3.63	3.67	3.55	3.64
708	NYSE	OSG	Wed, Apr 19, 2017	3.58	3.66	3.54	3.60
707	NYSE	OSG	Tue, Apr 18, 2017	3.53	3.67	3.50	3.58
706	NYSE	OSG	Mon, Apr 17, 2017	3.55	3.57	3.48	3.55
705	NYSE	OSG	Thu, Apr 13, 2017	3.57	3.64	3.52	3.55
704	NYSE	OSG	Wed, Apr 12, 2017	3.66	3.76	3.56	3.56
703	NYSE	OSG	Tue, Apr 11, 2017	3.63	3.70	3.55	3.66
702	NYSE	OSG	Mon, Apr 10, 2017	3.53	3.72	3.50	3.60
701	NYSE	OSG	Fri, Apr 7, 2017	3.58	3.59	3.47	3.50
700	NYSE	OSG	Thu, Apr 6, 2017	3.42	3.60	3.32	3.56
699	NYSE	OSG	Wed, Apr 5, 2017	3.66	3.80	3.39	3.43
698	NYSE	OSG	Tue, Apr 4, 2017	3.84	3.84	3.65	3.66
697	NYSE	OSG	Mon, Apr 3, 2017	3.83	3.94	3.74	3.83
696	NYSE	OSG	Fri, Mar 31, 2017	4.03	4.04	3.82	3.86
695	NYSE	OSG	Thu, Mar 30, 2017	4.00	4.06	4.00	4.05
694	NYSE	OSG	Wed, Mar 29, 2017	3.97	4.03	3.95	4.00
693	NYSE	OSG	Tue, Mar 28, 2017	3.91	4.02	3.91	3.99
692	NYSE	OSG	Mon, Mar 27, 2017	4.00	4.01	3.87	3.90
691	NYSE	OSG	Fri, Mar 24, 2017	4.02	4.08	4.02	4.03
690	NYSE	OSG	Thu, Mar 23, 2017	4.03	4.13	3.97	4.04
689	NYSE	OSG	Wed, Mar 22, 2017	4.25	4.27	3.93	4.04
688	NYSE	OSG	Tue, Mar 21, 2017	4.33	4.33	4.15	4.23
687	NYSE	OSG	Mon, Mar 20, 2017	4.35	4.37	4.18	4.33
686	NYSE	OSG	Fri, Mar 17, 2017	4.28	4.45	4.26	4.35
685	NYSE	OSG	Thu, Mar 16, 2017	4.35	4.36	4.29	4.30
684	NYSE	OSG	Wed, Mar 15, 2017	4.32	4.37	4.25	4.34
683	NYSE	OSG	Tue, Mar 14, 2017	4.53	4.53	4.25	4.32
682	NYSE	OSG	Mon, Mar 13, 2017	4.57	4.58	4.49	4.51
681	NYSE	OSG	Fri, Mar 10, 2017	4.45	4.56	4.44	4.54
680	NYSE	OSG	Thu, Mar 9, 2017	4.50	4.55	4.39	4.40
679	NYSE	OSG	Wed, Mar 8, 2017	4.22	4.52	4.22	4.48
678	NYSE	OSG	Tue, Mar 7, 2017	4.29	4.33	3.89	4.29
677	NYSE	OSG	Mon, Mar 6, 2017	4.38	4.44	4.18	4.27
676	NYSE	OSG	Fri, Mar 3, 2017	4.79	4.80	4.37	4.37
675	NYSE	OSG	Thu, Mar 2, 2017	4.85	4.90	4.71	4.76
674	NYSE	OSG	Wed, Mar 1, 2017	5.07	5.10	4.82	4.86
673	NYSE	OSG	Tue, Feb 28, 2017	5.05	5.12	4.99	5.00
672	NYSE	OSG	Mon, Feb 27, 2017	4.98	5.12	4.92	5.09
671	NYSE	OSG	Fri, Feb 24, 2017	4.89	5.06	4.77	5.01
670	NYSE	OSG	Thu, Feb 23, 2017	5.01	5.06	4.87	4.93
669	NYSE	OSG	Wed, Feb 22, 2017	5.05	5.06	4.90	5.00
668	NYSE	OSG	Tue, Feb 21, 2017	5.05	5.20	4.96	5.03
667	NYSE	OSG	Fri, Feb 17, 2017	5.09	5.11	4.98	5.02
666	NYSE	OSG	Thu, Feb 16, 2017	5.20	5.22	5.03	5.08
665	NYSE	OSG	Wed, Feb 15, 2017	5.03	5.18	5.03	5.18
664	NYSE	OSG	Tue, Feb 14, 2017	4.92	5.08	4.88	5.07
663	NYSE	OSG	Mon, Feb 13, 2017	4.91	5.02	4.83	4.92
662	NYSE	OSG	Fri, Feb 10, 2017	5.02	5.08	4.81	4.91
661	NYSE	OSG	Thu, Feb 9, 2017	4.97	5.04	4.92	4.99
660	NYSE	OSG	Wed, Feb 8, 2017	5.09	5.09	4.90	4.98
659	NYSE	OSG	Tue, Feb 7, 2017	5.23	5.30	5.09	5.11
658	NYSE	OSG	Mon, Feb 6, 2017	5.32	5.36	5.22	5.26
657	NYSE	OSG	Fri, Feb 3, 2017	5.00	5.29	4.98	5.29
656	NYSE	OSG	Thu, Feb 2, 2017	5.11	5.13	4.96	5.01
655	NYSE	OSG	Wed, Feb 1, 2017	4.89	5.26	4.87	5.10
654	NYSE	OSG	Tue, Jan 31, 2017	5.02	5.09	4.58	4.91
653	NYSE	OSG	Mon, Jan 30, 2017	5.41	5.41	4.91	5.00
652	NYSE	OSG	Fri, Jan 27, 2017	5.48	5.56	5.39	5.46
651	NYSE	OSG	Thu, Jan 26, 2017	5.57	5.63	5.49	5.53
650	NYSE	OSG	Wed, Jan 25, 2017	5.49	5.56	5.40	5.51
649	NYSE	OSG	Tue, Jan 24, 2017	5.40	5.52	5.38	5.46
648	NYSE	OSG	Mon, Jan 23, 2017	5.47	5.66	5.18	5.40
647	NYSE	OSG	Fri, Jan 20, 2017	5.06	5.54	5.06	5.45
646	NYSE	OSG	Thu, Jan 19, 2017	4.92	5.10	4.88	5.08
645	NYSE	OSG	Wed, Jan 18, 2017	4.93	4.94	4.85	4.92
644	NYSE	OSG	Tue, Jan 17, 2017	4.81	4.93	4.73	4.92
643	NYSE	OSG	Fri, Jan 13, 2017	4.81	4.95	4.79	4.82
642	NYSE	OSG	Thu, Jan 12, 2017	4.70	4.85	4.60	4.81
641	NYSE	OSG	Wed, Jan 11, 2017	4.50	4.71	4.45	4.69
640	NYSE	OSG	Tue, Jan 10, 2017	4.44	4.52	4.37	4.49
639	NYSE	OSG	Mon, Jan 9, 2017	4.52	4.54	4.32	4.41
638	NYSE	OSG	Fri, Jan 6, 2017	4.39	4.53	4.28	4.48
637	NYSE	OSG	Thu, Jan 5, 2017	4.27	4.46	4.25	4.42
636	NYSE	OSG	Wed, Jan 4, 2017	4.11	4.32	4.11	4.25
635	NYSE	OSG	Tue, Jan 3, 2017	3.87	4.15	3.87	4.12
634	NYSE	OSG	Fri, Dec 30, 2016	3.83	3.87	3.77	3.83
633	NYSE	OSG	Thu, Dec 29, 2016	3.80	3.89	3.79	3.84
632	NYSE	OSG	Wed, Dec 28, 2016	3.91	3.94	3.80	3.81
631	NYSE	OSG	Tue, Dec 27, 2016	3.95	3.97	3.83	3.91
630	NYSE	OSG	Fri, Dec 23, 2016	3.88	3.98	3.82	3.91
629	NYSE	OSG	Thu, Dec 22, 2016	3.90	3.95	3.80	3.87
628	NYSE	OSG	Wed, Dec 21, 2016	3.87	4.05	3.85	3.91
627	NYSE	OSG	Tue, Dec 20, 2016	3.75	3.86	3.72	3.85
626	NYSE	OSG	Mon, Dec 19, 2016	3.84	3.91	3.74	3.75
625	NYSE	OSG	Fri, Dec 16, 2016	3.74	3.90	3.72	3.74
624	NYSE	OSG	Thu, Dec 15, 2016	3.72	3.76	3.55	3.70
623	NYSE	OSG	Wed, Dec 14, 2016	3.80	3.86	3.70	3.73
622	NYSE	OSG	Tue, Dec 13, 2016	3.93	3.98	3.76	3.78
621	NYSE	OSG	Mon, Dec 12, 2016	3.93	4.10	3.82	3.94
620	NYSE	OSG	Fri, Dec 9, 2016	3.54	3.96	3.54	3.93
619	NYSE	OSG	Thu, Dec 8, 2016	3.32	3.62	3.31	3.55
618	NYSE	OSG	Wed, Dec 7, 2016	3.35	3.50	3.21	3.30
617	NYSE	OSG	Tue, Dec 6, 2016	3.16	3.46	3.13	3.35
616	NYSE	OSG	Mon, Dec 5, 2016	3.10	3.29	3.03	3.16
615	NYSE	OSG	Fri, Dec 2, 2016	2.95	3.23	2.95	3.06
614	NYSE	OSG	Thu, Dec 1, 2016	2.83	3.00	2.69	2.92
613	NYSE	OSG	Wed, Nov 30, 2016	2.82	2.92	2.72	2.73
612	NYSE	OSG	Tue, Nov 29, 2016	2.83	2.84	2.73	2.81
611	NYSE	OSG	Mon, Nov 28, 2016	2.83	2.91	2.81	2.85
610	NYSE	OSG	Fri, Nov 25, 2016	2.82	2.86	2.82	2.83
609	NYSE	OSG	Wed, Nov 23, 2016	2.83	2.88	2.82	2.83
608	NYSE	OSG	Tue, Nov 22, 2016	2.84	2.88	2.79	2.83
607	NYSE	OSG	Mon, Nov 21, 2016	2.80	2.85	2.79	2.83
606	NYSE	OSG	Fri, Nov 18, 2016	2.88	2.92	2.77	2.78
605	NYSE	OSG	Thu, Nov 17, 2016	3.04	3.12	2.83	2.85
604	NYSE	OSG	Wed, Nov 16, 2016	3.20	3.29	2.95	2.97
603	NYSE	OSG	Tue, Nov 15, 2016	3.23	3.27	3.17	3.18
602	NYSE	OSG	Mon, Nov 14, 2016	3.22	3.31	3.20	3.23
601	NYSE	OSG	Fri, Nov 11, 2016	3.01	3.21	2.99	3.20
600	NYSE	OSG	Thu, Nov 10, 2016	2.98	3.03	2.92	3.00
599	NYSE	OSG	Wed, Nov 9, 2016	2.85	2.98	2.84	2.95
598	NYSE	OSG	Tue, Nov 8, 2016	2.90	2.98	2.84	2.95
597	NYSE	OSG	Mon, Nov 7, 2016	2.91	2.94	2.89	2.90
596	NYSE	OSG	Fri, Nov 4, 2016	2.96	3.00	2.86	2.88
595	NYSE	OSG	Thu, Nov 3, 2016	3.00	3.03	2.93	2.96
594	NYSE	OSG	Wed, Nov 2, 2016	3.07	3.10	2.97	3.01
593	NYSE	OSG	Tue, Nov 1, 2016	3.09	3.15	3.06	3.07
592	NYSE	OSG	Mon, Oct 31, 2016	3.18	3.23	3.09	3.09
591	NYSE	OSG	Fri, Oct 28, 2016	3.24	3.24	3.16	3.17
590	NYSE	OSG	Thu, Oct 27, 2016	3.26	3.30	3.23	3.25
589	NYSE	OSG	Wed, Oct 26, 2016	3.30	3.31	3.25	3.26
588	NYSE	OSG	Tue, Oct 25, 2016	3.30	3.39	3.27	3.31
587	NYSE	OSG	Mon, Oct 24, 2016	3.47	3.48	3.29	3.32
586	NYSE	OSG	Fri, Oct 21, 2016	3.47	3.49	3.43	3.46
585	NYSE	OSG	Thu, Oct 20, 2016	3.51	3.52	3.48	3.49
584	NYSE	OSG	Wed, Oct 19, 2016	3.54	3.55	3.50	3.50
583	NYSE	OSG	Tue, Oct 18, 2016	3.52	3.57	3.47	3.53
582	NYSE	OSG	Mon, Oct 17, 2016	3.47	3.51	3.46	3.50
581	NYSE	OSG	Fri, Oct 14, 2016	3.53	3.57	3.46	3.48
580	NYSE	OSG	Thu, Oct 13, 2016	3.51	3.55	3.48	3.51
579	NYSE	OSG	Wed, Oct 12, 2016	3.66	3.68	3.42	3.56
578	NYSE	OSG	Tue, Oct 11, 2016	3.68	3.70	3.64	3.67
577	NYSE	OSG	Mon, Oct 10, 2016	3.71	3.78	3.69	3.71
576	NYSE	OSG	Fri, Oct 7, 2016	3.78	3.80	3.70	3.71
575	NYSE	OSG	Thu, Oct 6, 2016	3.74	3.80	3.74	3.78
574	NYSE	OSG	Wed, Oct 5, 2016	3.71	3.79	3.69	3.76
573	NYSE	OSG	Tue, Oct 4, 2016	3.71	3.73	3.66	3.69
572	NYSE	OSG	Mon, Oct 3, 2016	3.72	3.72	3.63	3.68
571	NYSE	OSG	Fri, Sep 30, 2016	3.71	3.75	3.62	3.73
570	NYSE	OSG	Thu, Sep 29, 2016	3.88	3.91	3.70	3.71
569	NYSE	OSG	Wed, Sep 28, 2016	3.86	3.89	3.77	3.89
568	NYSE	OSG	Tue, Sep 27, 2016	3.93	3.93	3.84	3.85
567	NYSE	OSG	Mon, Sep 26, 2016	3.98	3.98	3.93	3.95
566	NYSE	OSG	Fri, Sep 23, 2016	4.02	4.04	3.99	4.00
565	NYSE	OSG	Thu, Sep 22, 2016	4.02	4.04	4.01	4.03
564	NYSE	OSG	Wed, Sep 21, 2016	3.98	4.02	3.97	4.02
563	NYSE	OSG	Tue, Sep 20, 2016	4.04	4.06	3.97	3.98
562	NYSE	OSG	Mon, Sep 19, 2016	4.06	4.09	4.03	4.04
561	NYSE	OSG	Fri, Sep 16, 2016	3.94	4.06	3.92	4.04
560	NYSE	OSG	Thu, Sep 15, 2016	3.88	3.95	3.85	3.93
559	NYSE	OSG	Wed, Sep 14, 2016	3.87	3.89	3.84	3.87
558	NYSE	OSG	Tue, Sep 13, 2016	3.87	3.88	3.77	3.85
557	NYSE	OSG	Mon, Sep 12, 2016	3.75	3.87	3.75	3.85
556	NYSE	OSG	Fri, Sep 9, 2016	3.86	3.89	3.75	3.77
555	NYSE	OSG	Thu, Sep 8, 2016	3.90	3.92	3.87	3.89
554	NYSE	OSG	Wed, Sep 7, 2016	3.87	3.90	3.87	3.90
553	NYSE	OSG	Tue, Sep 6, 2016	3.74	3.87	3.71	3.87
552	NYSE	OSG	Fri, Sep 2, 2016	3.63	3.74	3.62	3.72
551	NYSE	OSG	Thu, Sep 1, 2016	3.84	3.85	3.57	3.60
550	NYSE	OSG	Wed, Aug 31, 2016	3.89	3.91	3.81	3.83
549	NYSE	OSG	Tue, Aug 30, 2016	3.87	3.92	3.84	3.90
548	NYSE	OSG	Mon, Aug 29, 2016	3.87	3.87	3.81	3.82
547	NYSE	OSG	Fri, Aug 26, 2016	3.85	3.86	3.82	3.85
546	NYSE	OSG	Thu, Aug 25, 2016	3.80	3.81	3.77	3.80
545	NYSE	OSG	Wed, Aug 24, 2016	3.83	3.83	3.77	3.80
544	NYSE	OSG	Tue, Aug 23, 2016	3.75	3.82	3.75	3.80
543	NYSE	OSG	Mon, Aug 22, 2016	3.80	3.80	3.74	3.76
542	NYSE	OSG	Fri, Aug 19, 2016	3.79	3.82	3.74	3.77
541	NYSE	OSG	Thu, Aug 18, 2016	3.89	3.89	3.75	3.78
540	NYSE	OSG	Wed, Aug 17, 2016	3.91	3.92	3.82	3.87
539	NYSE	OSG	Tue, Aug 16, 2016	3.89	3.91	3.86	3.88
538	NYSE	OSG	Mon, Aug 15, 2016	3.74	3.86	3.71	3.85
537	NYSE	OSG	Fri, Aug 12, 2016	3.74	3.74	3.63	3.71
536	NYSE	OSG	Thu, Aug 11, 2016	3.94	3.94	3.72	3.73
535	NYSE	OSG	Wed, Aug 10, 2016	4.12	4.12	3.92	3.94
534	NYSE	OSG	Tue, Aug 9, 2016	4.54	4.54	4.13	4.16
533	NYSE	OSG	Mon, Aug 8, 2016	4.54	4.60	4.46	4.51
532	NYSE	OSG	Fri, Aug 5, 2016	4.46	4.54	4.44	4.51
531	NYSE	OSG	Thu, Aug 4, 2016	4.48	4.51	4.34	4.46
530	NYSE	OSG	Wed, Aug 3, 2016	4.37	4.50	4.34	4.48
529	NYSE	OSG	Tue, Aug 2, 2016	4.48	4.48	4.33	4.38
528	NYSE	OSG	Mon, Aug 1, 2016	4.54	4.55	4.44	4.48
527	NYSE	OSG	Fri, Jul 29, 2016	4.38	4.54	4.35	4.52
526	NYSE	OSG	Thu, Jul 28, 2016	4.49	4.49	4.34	4.39
525	NYSE	OSG	Wed, Jul 27, 2016	4.51	4.51	4.46	4.49
524	NYSE	OSG	Tue, Jul 26, 2016	4.53	4.54	4.47	4.50
523	NYSE	OSG	Mon, Jul 25, 2016	4.63	4.64	4.51	4.52
522	NYSE	OSG	Fri, Jul 22, 2016	4.56	4.64	4.54	4.62
521	NYSE	OSG	Thu, Jul 21, 2016	4.35	4.58	4.32	4.56
520	NYSE	OSG	Wed, Jul 20, 2016	4.31	4.42	4.30	4.34
519	NYSE	OSG	Tue, Jul 19, 2016	4.45	4.51	4.39	4.45
518	NYSE	OSG	Mon, Jul 18, 2016	4.16	4.50	4.16	4.46
517	NYSE	OSG	Fri, Jul 15, 2016	4.13	4.20	4.12	4.18
516	NYSE	OSG	Thu, Jul 14, 2016	4.10	4.14	4.08	4.11
515	NYSE	OSG	Wed, Jul 13, 2016	4.10	4.12	4.05	4.08
514	NYSE	OSG	Tue, Jul 12, 2016	4.20	4.22	4.08	4.09
513	NYSE	OSG	Mon, Jul 11, 2016	4.24	4.24	4.15	4.19
512	NYSE	OSG	Fri, Jul 8, 2016	4.08	4.22	4.08	4.21
511	NYSE	OSG	Thu, Jul 7, 2016	3.96	4.09	3.90	4.04
510	NYSE	OSG	Wed, Jul 6, 2016	3.67	3.92	3.56	3.91
509	NYSE	OSG	Tue, Jul 5, 2016	3.89	3.89	3.66	3.71
508	NYSE	OSG	Fri, Jul 1, 2016	3.86	3.94	3.85	3.89
507	NYSE	OSG	Thu, Jun 30, 2016	3.85	3.89	3.78	3.88
506	NYSE	OSG	Wed, Jun 29, 2016	3.91	3.91	3.83	3.89
505	NYSE	OSG	Tue, Jun 28, 2016	3.81	3.92	3.76	3.89
504	NYSE	OSG	Mon, Jun 27, 2016	3.97	3.97	3.73	3.76
503	NYSE	OSG	Fri, Jun 24, 2016	4.07	4.10	3.93	3.95
502	NYSE	OSG	Thu, Jun 23, 2016	4.24	4.24	4.08	4.15
501	NYSE	OSG	Wed, Jun 22, 2016	4.14	4.22	4.13	4.19
500	NYSE	OSG	Tue, Jun 21, 2016	4.17	4.24	4.04	4.16
499	NYSE	OSG	Mon, Jun 20, 2016	3.85	4.25	3.85	4.15
498	NYSE	OSG	Fri, Jun 17, 2016	3.71	3.94	3.64	3.86
497	NYSE	OSG	Thu, Jun 16, 2016	3.60	3.72	3.55	3.72
496	NYSE	OSG	Wed, Jun 15, 2016	3.73	3.85	3.52	3.65
495	NYSE	OSG	Tue, Jun 14, 2016	3.82	3.84	3.55	3.71
494	NYSE	OSG	Mon, Jun 13, 2016	3.98	4.06	3.72	3.85
493	NYSE	OSG	Fri, Jun 10, 2016	3.96	4.15	3.92	4.03
492	NYSE	OSG	Thu, Jun 9, 2016	3.86	3.96	3.81	3.94
491	NYSE	OSG	Wed, Jun 8, 2016	3.90	3.94	3.81	3.84
490	NYSE	OSG	Tue, Jun 7, 2016	3.79	3.94	3.73	3.92
489	NYSE	OSG	Mon, Jun 6, 2016	3.81	3.88	3.69	3.75
488	NYSE	OSG	Fri, Jun 3, 2016	3.81	3.86	3.77	3.84
487	NYSE	OSG	Thu, Jun 2, 2016	3.81	3.89	3.77	3.79
486	NYSE	OSG	Wed, Jun 1, 2016	3.88	3.88	3.69	3.77
485	NYSE	OSG	Tue, May 31, 2016	4.01	4.01	3.77	3.77
484	NYSE	OSG	Fri, May 27, 2016	3.90	3.96	3.86	3.96
483	NYSE	OSG	Thu, May 26, 2016	3.94	3.94	3.86	3.88
482	NYSE	OSG	Wed, May 25, 2016	3.92	3.92	3.84	3.90
481	NYSE	OSG	Tue, May 24, 2016	3.94	4.01	3.79	3.88
480	NYSE	OSG	Mon, May 23, 2016	3.92	4.03	3.92	3.96
479	NYSE	OSG	Fri, May 20, 2016	3.88	4.03	3.88	3.96
478	NYSE	OSG	Thu, May 19, 2016	3.84	3.90	3.73	3.90
477	NYSE	OSG	Wed, May 18, 2016	3.92	3.95	3.81	3.81
476	NYSE	OSG	Tue, May 17, 2016	3.94	4.03	3.87	3.90
475	NYSE	OSG	Mon, May 16, 2016	3.94	3.96	3.88	3.92
474	NYSE	OSG	Fri, May 13, 2016	4.01	4.01	3.86	3.92
473	NYSE	OSG	Thu, May 12, 2016	4.13	4.13	3.94	4.01
472	NYSE	OSG	Wed, May 11, 2016	4.13	4.13	4.03	4.05
471	NYSE	OSG	Tue, May 10, 2016	4.22	4.24	4.07	4.13
470	NYSE	OSG	Mon, May 9, 2016	4.15	4.24	4.09	4.13
469	NYSE	OSG	Fri, May 6, 2016	4.22	4.25	4.13	4.20
468	NYSE	OSG	Thu, May 5, 2016	4.26	4.32	4.22	4.24
467	NYSE	OSG	Wed, May 4, 2016	4.30	4.37	4.22	4.24
466	NYSE	OSG	Tue, May 3, 2016	4.41	4.41	4.22	4.26
465	NYSE	OSG	Mon, May 2, 2016	4.34	4.38	4.25	4.34
464	NYSE	OSG	Fri, Apr 29, 2016	4.39	4.41	4.24	4.30
463	NYSE	OSG	Thu, Apr 28, 2016	4.45	4.47	4.32	4.34
462	NYSE	OSG	Wed, Apr 27, 2016	4.49	4.49	4.34	4.41
461	NYSE	OSG	Tue, Apr 26, 2016	4.43	4.51	4.37	4.51
460	NYSE	OSG	Mon, Apr 25, 2016	4.51	4.56	4.34	4.39
459	NYSE	OSG	Fri, Apr 22, 2016	4.49	4.60	4.44	4.49
458	NYSE	OSG	Thu, Apr 21, 2016	4.58	4.62	4.43	4.58
457	NYSE	OSG	Wed, Apr 20, 2016	4.51	4.64	4.49	4.64
456	NYSE	OSG	Tue, Apr 19, 2016	4.43	4.56	4.36	4.54
455	NYSE	OSG	Mon, Apr 18, 2016	4.39	4.45	4.30	4.39
454	NYSE	OSG	Fri, Apr 15, 2016	4.45	4.45	4.32	4.32
453	NYSE	OSG	Thu, Apr 14, 2016	4.37	4.47	4.32	4.43
452	NYSE	OSG	Wed, Apr 13, 2016	4.22	4.47	4.20	4.45
451	NYSE	OSG	Tue, Apr 12, 2016	4.20	4.41	4.15	4.22
450	NYSE	OSG	Mon, Apr 11, 2016	4.20	4.24	4.07	4.13
449	NYSE	OSG	Fri, Apr 8, 2016	4.24	4.24	4.03	4.07
448	NYSE	OSG	Thu, Apr 7, 2016	4.20	4.20	4.07	4.18
447	NYSE	OSG	Wed, Apr 6, 2016	4.24	4.24	4.13	4.20
446	NYSE	OSG	Tue, Apr 5, 2016	4.24	4.24	4.24	4.13
445	NYSE	OSG	Mon, Apr 4, 2016	4.15	4.37	4.15	4.24
444	NYSE	OSG	Fri, Apr 1, 2016	4.09	4.24	4.01	4.24
443	NYSE	OSG	Thu, Mar 31, 2016	4.24	4.28	3.92	3.98
442	NYSE	OSG	Wed, Mar 30, 2016	4.24	4.26	4.13	4.18
441	NYSE	OSG	Tue, Mar 29, 2016	4.20	4.30	4.09	4.18
440	NYSE	OSG	Mon, Mar 28, 2016	4.20	4.37	4.09	4.24
439	NYSE	OSG	Thu, Mar 24, 2016	4.13	4.13	4.13	4.13
438	NYSE	OSG	Wed, Mar 23, 2016	4.43	4.44	4.07	4.13
437	NYSE	OSG	Tue, Mar 22, 2016	4.45	4.56	4.30	4.34
436	NYSE	OSG	Mon, Mar 21, 2016	4.26	4.66	4.26	4.45
435	NYSE	OSG	Fri, Mar 18, 2016	4.64	4.75	4.13	4.28
434	NYSE	OSG	Thu, Mar 17, 2016	4.75	4.77	4.37	4.60
433	NYSE	OSG	Wed, Mar 16, 2016	4.68	4.98	4.54	4.64
432	NYSE	OSG	Tue, Mar 15, 2016	4.49	4.49	4.49	4.75
431	NYSE	OSG	Mon, Mar 14, 2016	4.73	5.00	4.49	4.49
430	NYSE	OSG	Fri, Mar 11, 2016	4.62	4.62	4.62	4.66
429	NYSE	OSG	Thu, Mar 10, 2016	4.92	4.92	4.92	4.62
428	NYSE	OSG	Wed, Mar 9, 2016	4.87	4.98	4.58	4.92
427	NYSE	OSG	Tue, Mar 8, 2016	4.81	5.17	4.63	4.79
426	NYSE	OSG	Mon, Mar 7, 2016	4.77	5.28	4.56	4.87
425	NYSE	OSG	Fri, Mar 4, 2016	4.56	4.85	4.26	4.79
424	NYSE	OSG	Thu, Mar 3, 2016	4.45	4.45	4.45	4.51
423	NYSE	OSG	Wed, Mar 2, 2016	4.43	4.53	4.43	4.45
422	NYSE	OSG	Tue, Mar 1, 2016	4.34	4.56	4.34	4.45
421	NYSE	OSG	Mon, Feb 29, 2016	4.51	4.58	4.20	4.20
420	NYSE	OSG	Fri, Feb 26, 2016	4.61	4.62	4.45	4.49
419	NYSE	OSG	Thu, Feb 25, 2016	4.20	4.62	4.13	4.60
418	NYSE	OSG	Wed, Feb 24, 2016	4.26	4.49	4.07	4.43
417	NYSE	OSG	Tue, Feb 23, 2016	4.56	4.56	4.20	4.37
416	NYSE	OSG	Mon, Feb 22, 2016	4.58	4.66	4.56	4.58
415	NYSE	OSG	Fri, Feb 19, 2016	4.77	4.77	4.56	4.66
414	NYSE	OSG	Thu, Feb 18, 2016	4.71	4.77	4.60	4.64
413	NYSE	OSG	Wed, Feb 17, 2016	4.68	4.79	4.66	4.73
412	NYSE	OSG	Tue, Feb 16, 2016	4.81	5.09	4.51	4.66
411	NYSE	OSG	Fri, Feb 12, 2016	4.81	4.91	4.75	4.77
410	NYSE	OSG	Thu, Feb 11, 2016	4.85	4.90	4.84	4.87
409	NYSE	OSG	Wed, Feb 10, 2016	5.03	5.03	4.91	4.94
408	NYSE	OSG	Tue, Feb 9, 2016	5.07	5.36	5.00	5.04
407	NYSE	OSG	Mon, Feb 8, 2016	4.81	4.98	4.79	4.98
406	NYSE	OSG	Fri, Feb 5, 2016	4.90	5.09	4.77	5.04
405	NYSE	OSG	Thu, Feb 4, 2016	4.94	5.30	4.90	5.07
404	NYSE	OSG	Wed, Feb 3, 2016	5.28	5.47	4.96	5.15
403	NYSE	OSG	Tue, Feb 2, 2016	5.70	5.72	4.99	5.21
402	NYSE	OSG	Mon, Feb 1, 2016	5.74	5.74	5.57	5.64
401	NYSE	OSG	Fri, Jan 29, 2016	5.57	5.72	5.19	5.70
400	NYSE	OSG	Thu, Jan 28, 2016	5.53	5.53	5.26	5.45
399	NYSE	OSG	Wed, Jan 27, 2016	5.26	5.51	5.26	5.40
398	NYSE	OSG	Tue, Jan 26, 2016	5.07	5.45	5.07	5.23
397	NYSE	OSG	Mon, Jan 25, 2016	5.28	5.47	5.19	5.19
396	NYSE	OSG	Fri, Jan 22, 2016	5.30	5.68	5.22	5.40
395	NYSE	OSG	Thu, Jan 21, 2016	5.13	5.17	5.09	5.09
394	NYSE	OSG	Wed, Jan 20, 2016	5.15	5.15	4.66	4.96
393	NYSE	OSG	Tue, Jan 19, 2016	5.00	5.19	4.77	4.98
392	NYSE	OSG	Fri, Jan 15, 2016	4.03	5.19	4.03	5.09
391	NYSE	OSG	Thu, Jan 14, 2016	5.57	5.62	5.40	5.51
390	NYSE	OSG	Wed, Jan 13, 2016	5.62	5.64	5.62	5.62
389	NYSE	OSG	Tue, Jan 12, 2016	5.53	5.72	5.53	5.66
388	NYSE	OSG	Mon, Jan 11, 2016	5.62	5.76	5.47	5.51
387	NYSE	OSG	Fri, Jan 8, 2016	5.60	5.62	5.53	5.62
386	NYSE	OSG	Thu, Jan 7, 2016	5.62	5.67	5.47	5.62
385	NYSE	OSG	Wed, Jan 6, 2016	5.72	5.93	5.60	5.62
384	NYSE	OSG	Tue, Jan 5, 2016	5.83	5.93	5.79	5.79
383	NYSE	OSG	Mon, Jan 4, 2016	5.83	5.83	5.64	5.72
382	NYSE	OSG	Thu, Dec 31, 2015	6.00	6.19	5.83	6.00
381	NYSE	OSG	Wed, Dec 30, 2015	6.15	6.23	5.83	6.02
380	NYSE	OSG	Tue, Dec 29, 2015	6.10	6.55	6.10	6.23
379	NYSE	OSG	Mon, Dec 28, 2015	6.02	6.10	5.93	6.08
378	NYSE	OSG	Thu, Dec 24, 2015	5.72	5.93	5.72	5.93
377	NYSE	OSG	Wed, Dec 23, 2015	5.76	6.10	5.72	5.74
376	NYSE	OSG	Tue, Dec 22, 2015	5.79	5.79	5.62	5.72
375	NYSE	OSG	Mon, Dec 21, 2015	5.96	5.96	5.62	5.62
374	NYSE	OSG	Fri, Dec 18, 2015	6.15	6.15	5.76	5.76
373	NYSE	OSG	Tue, Nov 13, 2012	2.25	2.68	2.12	2.18
372	NYSE	OSG	Mon, Nov 12, 2012	2.22	2.33	2.18	2.31
371	NYSE	OSG	Fri, Nov 9, 2012	2.85	2.85	2.06	2.16
370	NYSE	OSG	Thu, Nov 8, 2012	3.14	3.14	2.74	2.77
369	NYSE	OSG	Wed, Nov 7, 2012	3.14	3.24	2.76	2.87
368	NYSE	OSG	Tue, Nov 6, 2012	3.18	3.31	2.74	3.24
367	NYSE	OSG	Mon, Nov 5, 2012	2.70	3.33	2.68	3.18
366	NYSE	OSG	Fri, Nov 2, 2012	2.31	2.68	2.27	2.68
365	NYSE	OSG	Thu, Nov 1, 2012	2.24	2.41	2.14	2.27
364	NYSE	OSG	Wed, Oct 31, 2012	2.37	2.50	2.16	2.16
363	NYSE	OSG	Fri, Oct 26, 2012	2.41	2.45	2.25	2.37
362	NYSE	OSG	Thu, Oct 25, 2012	2.56	2.62	2.31	2.54
361	NYSE	OSG	Wed, Oct 24, 2012	2.81	2.85	2.50	2.52
360	NYSE	OSG	Tue, Oct 23, 2012	2.12	3.16	2.12	2.77
359	NYSE	OSG	Mon, Oct 22, 2012	2.70	3.01	1.97	2.37
358	NYSE	OSG	Fri, Oct 19, 2012	6.74	6.80	6.18	6.26
357	NYSE	OSG	Thu, Oct 18, 2012	6.61	7.13	6.28	6.82
356	NYSE	OSG	Wed, Oct 17, 2012	6.97	6.99	6.03	6.55
355	NYSE	OSG	Tue, Oct 16, 2012	10.00	10.04	7.13	7.24
354	NYSE	OSG	Mon, Oct 15, 2012	10.06	10.12	9.67	9.96
353	NYSE	OSG	Fri, Oct 12, 2012	11.33	11.48	9.69	9.79
352	NYSE	OSG	Thu, Oct 11, 2012	11.89	11.89	11.27	11.33
351	NYSE	OSG	Wed, Oct 10, 2012	12.14	12.33	11.50	11.77
350	NYSE	OSG	Tue, Oct 9, 2012	13.24	13.47	12.06	12.16
349	NYSE	OSG	Mon, Oct 8, 2012	13.22	13.41	13.01	13.18
348	NYSE	OSG	Fri, Oct 5, 2012	13.43	13.68	13.28	13.33
347	NYSE	OSG	Thu, Oct 4, 2012	13.16	13.36	12.95	13.20
346	NYSE	OSG	Wed, Oct 3, 2012	13.66	13.85	13.01	13.14
345	NYSE	OSG	Tue, Oct 2, 2012	12.52	13.87	12.37	13.64
344	NYSE	OSG	Mon, Oct 1, 2012	12.81	13.43	12.43	12.50
343	NYSE	OSG	Fri, Sep 28, 2012	13.51	13.56	12.72	12.72
342	NYSE	OSG	Thu, Sep 27, 2012	13.01	13.81	12.85	13.58
341	NYSE	OSG	Wed, Sep 26, 2012	12.93	13.51	12.66	12.93
340	NYSE	OSG	Tue, Sep 25, 2012	13.81	14.03	12.91	12.99
339	NYSE	OSG	Mon, Sep 24, 2012	13.89	14.07	13.51	13.80
338	NYSE	OSG	Fri, Sep 21, 2012	13.91	14.43	13.85	14.10
337	NYSE	OSG	Thu, Sep 20, 2012	13.35	14.22	12.87	13.80
336	NYSE	OSG	Wed, Sep 19, 2012	13.04	13.80	12.95	13.51
335	NYSE	OSG	Tue, Sep 18, 2012	12.99	13.12	12.79	13.01
334	NYSE	OSG	Mon, Sep 17, 2012	13.33	13.81	12.93	13.20
333	NYSE	OSG	Fri, Sep 14, 2012	13.43	13.81	13.16	13.39
332	NYSE	OSG	Thu, Sep 13, 2012	12.68	13.56	12.60	13.41
331	NYSE	OSG	Wed, Sep 12, 2012	12.43	13.01	12.31	12.95
330	NYSE	OSG	Tue, Sep 11, 2012	11.68	12.37	11.62	12.29
329	NYSE	OSG	Mon, Sep 10, 2012	11.75	12.00	11.52	11.68
328	NYSE	OSG	Fri, Sep 7, 2012	11.83	12.22	11.68	11.81
327	NYSE	OSG	Thu, Sep 6, 2012	11.46	12.02	11.37	11.75
326	NYSE	OSG	Wed, Sep 5, 2012	11.73	11.73	11.31	11.35
325	NYSE	OSG	Tue, Sep 4, 2012	11.58	11.77	11.12	11.66
324	NYSE	OSG	Fri, Aug 31, 2012	11.83	11.97	11.56	11.58
323	NYSE	OSG	Thu, Aug 30, 2012	11.77	11.97	11.56	11.62
322	NYSE	OSG	Wed, Aug 29, 2012	12.12	12.68	11.73	11.79
321	NYSE	OSG	Tue, Aug 28, 2012	12.29	12.41	11.87	12.06
320	NYSE	OSG	Mon, Aug 27, 2012	12.62	12.75	12.35	12.35
319	NYSE	OSG	Fri, Aug 24, 2012	12.81	13.01	12.47	12.58
318	NYSE	OSG	Thu, Aug 23, 2012	13.64	13.74	12.74	12.91
317	NYSE	OSG	Wed, Aug 22, 2012	13.64	13.87	13.53	13.62
316	NYSE	OSG	Tue, Aug 21, 2012	13.74	13.93	13.54	13.70
315	NYSE	OSG	Mon, Aug 20, 2012	13.76	13.83	13.26	13.70
314	NYSE	OSG	Fri, Aug 17, 2012	13.81	14.05	13.64	13.78
313	NYSE	OSG	Thu, Aug 16, 2012	13.87	14.24	13.70	13.81
312	NYSE	OSG	Wed, Aug 15, 2012	13.16	13.93	12.91	13.87
311	NYSE	OSG	Tue, Aug 14, 2012	12.75	13.37	12.56	13.22
310	NYSE	OSG	Mon, Aug 13, 2012	12.50	12.83	12.14	12.60
309	NYSE	OSG	Fri, Aug 10, 2012	12.52	12.62	11.85	12.52
308	NYSE	OSG	Thu, Aug 9, 2012	11.73	12.75	11.54	12.70
307	NYSE	OSG	Wed, Aug 8, 2012	12.91	12.91	11.56	11.75
306	NYSE	OSG	Tue, Aug 7, 2012	12.27	14.51	12.27	12.83
305	NYSE	OSG	Mon, Aug 6, 2012	11.12	11.81	10.92	11.64
304	NYSE	OSG	Fri, Aug 3, 2012	10.98	11.70	10.75	11.08
303	NYSE	OSG	Thu, Aug 2, 2012	10.85	11.52	10.35	10.69
302	NYSE	OSG	Wed, Aug 1, 2012	10.83	11.98	9.63	11.08
301	NYSE	OSG	Tue, Jul 31, 2012	11.19	11.53	10.89	11.02
300	NYSE	OSG	Mon, Jul 30, 2012	12.62	12.70	10.96	11.33
299	NYSE	OSG	Fri, Jul 27, 2012	11.27	13.67	11.16	12.70
298	NYSE	OSG	Thu, Jul 26, 2012	11.29	11.48	10.98	11.19
297	NYSE	OSG	Wed, Jul 25, 2012	11.29	11.31	10.85	11.10
296	NYSE	OSG	Tue, Jul 24, 2012	11.64	11.95	11.16	11.25
295	NYSE	OSG	Mon, Jul 23, 2012	12.20	12.20	11.64	11.77
294	NYSE	OSG	Fri, Jul 20, 2012	12.33	12.79	12.16	12.58
293	NYSE	OSG	Thu, Jul 19, 2012	15.12	15.27	12.21	12.54
292	NYSE	OSG	Wed, Jul 18, 2012	15.78	16.20	15.03	15.07
291	NYSE	OSG	Tue, Jul 17, 2012	16.44	16.60	15.90	15.90
290	NYSE	OSG	Mon, Jul 16, 2012	17.34	17.44	16.26	16.32
289	NYSE	OSG	Fri, Jul 13, 2012	17.42	17.69	16.90	17.34
288	NYSE	OSG	Thu, Jul 12, 2012	17.59	17.63	16.63	17.30
287	NYSE	OSG	Wed, Jul 11, 2012	18.73	19.04	17.73	17.78
286	NYSE	OSG	Tue, Jul 10, 2012	20.23	20.48	18.61	18.73
285	NYSE	OSG	Mon, Jul 9, 2012	20.15	20.33	19.61	20.04
284	NYSE	OSG	Fri, Jul 6, 2012	20.27	20.62	19.83	20.25
283	NYSE	OSG	Thu, Jul 5, 2012	20.85	21.06	20.19	20.69
282	NYSE	OSG	Tue, Jul 3, 2012	20.54	21.33	20.33	21.06
281	NYSE	OSG	Mon, Jul 2, 2012	21.44	21.47	20.12	20.42
280	NYSE	OSG	Fri, Jun 29, 2012	20.92	21.71	20.00	21.41
279	NYSE	OSG	Thu, Jun 28, 2012	19.61	20.46	19.50	20.29
278	NYSE	OSG	Wed, Jun 27, 2012	19.42	20.38	19.15	20.02
277	NYSE	OSG	Tue, Jun 26, 2012	19.73	19.73	18.84	19.36
276	NYSE	OSG	Mon, Jun 25, 2012	19.13	19.77	18.67	18.75
275	NYSE	OSG	Fri, Jun 22, 2012	19.94	19.94	19.00	19.58
274	NYSE	OSG	Thu, Jun 21, 2012	20.60	20.92	19.56	19.61
273	NYSE	OSG	Wed, Jun 20, 2012	20.38	20.77	19.98	20.77
272	NYSE	OSG	Tue, Jun 19, 2012	19.04	20.42	18.95	20.38
271	NYSE	OSG	Mon, Jun 18, 2012	18.90	19.21	18.21	18.88
270	NYSE	OSG	Fri, Jun 15, 2012	19.27	19.36	18.61	18.69
269	NYSE	OSG	Thu, Jun 14, 2012	18.75	19.33	18.61	19.27
268	NYSE	OSG	Wed, Jun 13, 2012	19.00	19.85	18.32	18.71
267	NYSE	OSG	Tue, Jun 12, 2012	19.44	19.86	18.94	19.02
266	NYSE	OSG	Mon, Jun 11, 2012	21.25	21.27	19.27	19.29
265	NYSE	OSG	Fri, Jun 8, 2012	20.87	21.27	20.44	20.81
264	NYSE	OSG	Thu, Jun 7, 2012	21.70	22.08	20.92	20.98
263	NYSE	OSG	Wed, Jun 6, 2012	19.98	21.50	19.92	21.50
262	NYSE	OSG	Tue, Jun 5, 2012	18.57	19.81	18.55	19.67
261	NYSE	OSG	Mon, Jun 4, 2012	19.44	19.98	18.46	18.71
260	NYSE	OSG	Fri, Jun 1, 2012	20.29	20.96	19.11	19.31
259	NYSE	OSG	Thu, May 31, 2012	21.19	21.19	20.44	21.04
258	NYSE	OSG	Wed, May 30, 2012	22.77	22.77	20.43	21.21
257	NYSE	OSG	Tue, May 29, 2012	22.93	23.18	22.06	23.12
256	NYSE	OSG	Fri, May 25, 2012	20.71	22.81	20.40	22.64
255	NYSE	OSG	Thu, May 24, 2012	20.25	20.64	19.86	20.64
254	NYSE	OSG	Wed, May 23, 2012	19.34	20.42	18.82	20.21
253	NYSE	OSG	Tue, May 22, 2012	19.69	20.52	19.50	19.65
252	NYSE	OSG	Mon, May 21, 2012	17.80	20.02	17.17	19.88
251	NYSE	OSG	Fri, May 18, 2012	17.36	18.32	17.34	17.84
250	NYSE	OSG	Thu, May 17, 2012	18.11	18.69	17.11	17.26
249	NYSE	OSG	Wed, May 16, 2012	18.75	19.38	18.03	18.15
248	NYSE	OSG	Tue, May 15, 2012	19.00	19.46	18.50	18.65
247	NYSE	OSG	Mon, May 14, 2012	20.48	20.79	18.63	19.02
246	NYSE	OSG	Fri, May 11, 2012	20.83	21.70	20.60	20.77
245	NYSE	OSG	Thu, May 10, 2012	21.89	21.89	20.91	21.08
244	NYSE	OSG	Wed, May 9, 2012	21.10	21.75	20.54	21.62
243	NYSE	OSG	Tue, May 8, 2012	20.69	21.68	20.27	21.58
242	NYSE	OSG	Mon, May 7, 2012	21.41	21.85	21.06	21.12
241	NYSE	OSG	Fri, May 4, 2012	22.06	22.31	21.68	21.68
240	NYSE	OSG	Thu, May 3, 2012	23.01	23.01	21.85	22.10
239	NYSE	OSG	Wed, May 2, 2012	22.16	23.24	22.14	23.06
238	NYSE	OSG	Tue, May 1, 2012	22.16	23.02	20.50	22.37
237	NYSE	OSG	Mon, Apr 30, 2012	23.12	23.26	21.96	22.54
236	NYSE	OSG	Fri, Apr 27, 2012	22.37	22.93	21.49	22.83
235	NYSE	OSG	Thu, Apr 26, 2012	21.68	22.56	21.23	22.39
234	NYSE	OSG	Wed, Apr 25, 2012	21.00	21.87	20.58	21.83
233	NYSE	OSG	Tue, Apr 24, 2012	19.63	20.98	19.56	20.81
232	NYSE	OSG	Mon, Apr 23, 2012	19.11	19.85	18.90	19.71
231	NYSE	OSG	Fri, Apr 20, 2012	19.46	20.00	19.36	19.56
230	NYSE	OSG	Thu, Apr 19, 2012	20.73	20.89	19.06	19.07
229	NYSE	OSG	Wed, Apr 18, 2012	20.91	21.33	19.52	19.56
228	NYSE	OSG	Tue, Apr 17, 2012	20.54	21.35	19.90	21.08
227	NYSE	OSG	Mon, Apr 16, 2012	19.40	20.77	19.31	20.31
226	NYSE	OSG	Fri, Apr 13, 2012	19.92	19.92	19.07	19.29
225	NYSE	OSG	Thu, Apr 12, 2012	19.85	20.60	19.29	20.06
224	NYSE	OSG	Wed, Apr 11, 2012	20.13	20.25	18.98	19.75
223	NYSE	OSG	Tue, Apr 10, 2012	21.27	21.68	19.75	19.81
222	NYSE	OSG	Mon, Apr 9, 2012	20.64	21.37	19.81	21.27
221	NYSE	OSG	Thu, Apr 5, 2012	21.08	22.04	20.94	21.12
220	NYSE	OSG	Wed, Apr 4, 2012	21.70	22.25	21.12	21.29
219	NYSE	OSG	Tue, Apr 3, 2012	23.83	23.83	21.70	22.06
218	NYSE	OSG	Mon, Apr 2, 2012	24.71	24.71	22.97	23.74
217	NYSE	OSG	Fri, Mar 30, 2012	24.74	25.39	24.18	24.33
216	NYSE	OSG	Thu, Mar 29, 2012	24.20	24.74	23.71	24.49
215	NYSE	OSG	Wed, Mar 28, 2012	23.87	24.70	23.39	24.37
214	NYSE	OSG	Tue, Mar 27, 2012	21.64	23.49	21.29	22.70
213	NYSE	OSG	Mon, Mar 26, 2012	21.89	21.89	20.83	21.48
212	NYSE	OSG	Fri, Mar 23, 2012	20.38	21.83	20.35	21.50
211	NYSE	OSG	Thu, Mar 22, 2012	21.60	21.70	20.21	20.42
210	NYSE	OSG	Wed, Mar 21, 2012	22.31	22.60	21.68	21.98
209	NYSE	OSG	Tue, Mar 20, 2012	24.26	24.33	21.58	21.75
208	NYSE	OSG	Mon, Mar 19, 2012	24.28	25.59	23.32	24.99
207	NYSE	OSG	Fri, Mar 16, 2012	22.25	24.57	22.25	24.57
206	NYSE	OSG	Thu, Mar 15, 2012	20.37	22.89	19.36	21.85
205	NYSE	OSG	Wed, Mar 14, 2012	18.98	19.75	18.59	19.59
204	NYSE	OSG	Tue, Mar 13, 2012	17.49	18.98	17.44	18.98
203	NYSE	OSG	Mon, Mar 12, 2012	16.74	17.44	16.55	17.40
202	NYSE	OSG	Fri, Mar 9, 2012	16.09	17.09	15.91	16.40
201	NYSE	OSG	Thu, Mar 8, 2012	16.42	16.76	15.90	16.03
200	NYSE	OSG	Wed, Mar 7, 2012	15.61	16.20	15.45	16.18
199	NYSE	OSG	Tue, Mar 6, 2012	15.72	16.45	15.14	15.59
198	NYSE	OSG	Mon, Mar 5, 2012	16.51	17.05	15.74	15.99
197	NYSE	OSG	Fri, Mar 2, 2012	17.34	17.48	16.40	16.55
196	NYSE	OSG	Thu, Mar 1, 2012	17.11	18.32	17.11	17.46
195	NYSE	OSG	Wed, Feb 29, 2012	17.76	18.30	16.88	17.05
194	NYSE	OSG	Tue, Feb 28, 2012	18.69	19.65	17.55	17.65
193	NYSE	OSG	Mon, Feb 27, 2012	18.54	19.23	18.32	19.09
192	NYSE	OSG	Fri, Feb 24, 2012	19.48	19.85	18.69	18.77
191	NYSE	OSG	Thu, Feb 23, 2012	19.27	19.50	18.52	19.44
190	NYSE	OSG	Wed, Feb 22, 2012	18.92	20.21	18.82	19.27
189	NYSE	OSG	Tue, Feb 21, 2012	20.04	21.10	18.52	18.92
188	NYSE	OSG	Fri, Feb 17, 2012	20.83	21.29	20.06	20.17
187	NYSE	OSG	Thu, Feb 16, 2012	20.19	20.96	19.88	20.73
186	NYSE	OSG	Wed, Feb 15, 2012	21.87	22.16	20.23	20.31
185	NYSE	OSG	Tue, Feb 14, 2012	19.27	24.28	19.21	21.66
184	NYSE	OSG	Mon, Feb 13, 2012	19.79	20.19	19.09	19.79
183	NYSE	OSG	Fri, Feb 10, 2012	20.79	21.16	19.27	19.61
182	NYSE	OSG	Thu, Feb 9, 2012	23.58	24.06	22.70	22.79
181	NYSE	OSG	Wed, Feb 8, 2012	24.82	25.07	23.51	23.53
180	NYSE	OSG	Tue, Feb 7, 2012	25.34	25.72	24.41	24.84
179	NYSE	OSG	Mon, Feb 6, 2012	24.53	26.43	24.53	25.47
178	NYSE	OSG	Fri, Feb 3, 2012	23.91	25.01	23.87	24.89
177	NYSE	OSG	Thu, Feb 2, 2012	24.20	24.33	22.35	23.60
176	NYSE	OSG	Wed, Feb 1, 2012	24.62	24.99	24.01	24.16
175	NYSE	OSG	Tue, Jan 31, 2012	25.09	25.36	24.06	24.49
174	NYSE	OSG	Mon, Jan 30, 2012	24.68	25.26	24.37	24.93
173	NYSE	OSG	Fri, Jan 27, 2012	23.83	25.80	23.62	25.01
172	NYSE	OSG	Thu, Jan 26, 2012	24.47	25.12	23.78	23.99
171	NYSE	OSG	Wed, Jan 25, 2012	25.05	25.24	24.08	24.24
170	NYSE	OSG	Tue, Jan 24, 2012	25.16	25.43	23.93	24.39
169	NYSE	OSG	Mon, Jan 23, 2012	27.13	28.90	25.11	25.36
168	NYSE	OSG	Fri, Jan 20, 2012	25.68	26.07	25.14	26.03
167	NYSE	OSG	Thu, Jan 19, 2012	28.55	28.55	25.18	25.53
166	NYSE	OSG	Wed, Jan 18, 2012	27.01	29.13	27.01	28.23
165	NYSE	OSG	Tue, Jan 17, 2012	25.61	27.01	25.26	26.95
164	NYSE	OSG	Fri, Jan 13, 2012	25.32	25.72	24.26	25.28
163	NYSE	OSG	Thu, Jan 12, 2012	24.57	27.34	24.57	25.49
162	NYSE	OSG	Wed, Jan 11, 2012	22.60	24.66	22.60	24.43
161	NYSE	OSG	Tue, Jan 10, 2012	22.75	23.33	22.12	22.37
160	NYSE	OSG	Mon, Jan 9, 2012	21.58	24.32	21.41	22.79
159	NYSE	OSG	Fri, Jan 6, 2012	21.60	22.12	21.14	21.17
158	NYSE	OSG	Thu, Jan 5, 2012	21.44	21.75	21.17	21.43
157	NYSE	OSG	Wed, Jan 4, 2012	22.12	22.16	21.19	21.66
156	NYSE	OSG	Tue, Jan 3, 2012	21.96	22.93	21.81	22.16
155	NYSE	OSG	Fri, Dec 30, 2011	21.06	21.58	20.98	21.06
154	NYSE	OSG	Thu, Dec 29, 2011	20.23	21.02	20.23	20.91
153	NYSE	OSG	Wed, Dec 28, 2011	20.58	20.75	19.59	20.19
152	NYSE	OSG	Tue, Dec 27, 2011	21.17	21.56	20.56	20.62
151	NYSE	OSG	Fri, Dec 23, 2011	21.35	21.58	20.85	21.33
150	NYSE	OSG	Thu, Dec 22, 2011	19.44	21.66	19.44	21.35
149	NYSE	OSG	Wed, Dec 21, 2011	19.69	19.69	19.02	19.52
148	NYSE	OSG	Tue, Dec 20, 2011	18.19	20.23	18.19	19.69
147	NYSE	OSG	Mon, Dec 19, 2011	18.90	20.02	17.48	17.69
146	NYSE	OSG	Fri, Dec 16, 2011	18.11	18.67	17.92	18.54
145	NYSE	OSG	Thu, Dec 15, 2011	18.01	18.21	17.59	17.98
144	NYSE	OSG	Wed, Dec 14, 2011	18.09	18.32	17.44	17.90
143	NYSE	OSG	Tue, Dec 13, 2011	18.50	19.21	18.13	18.36
142	NYSE	OSG	Mon, Dec 12, 2011	18.52	18.63	17.82	18.42
141	NYSE	OSG	Fri, Dec 9, 2011	18.44	19.09	18.34	18.84
140	NYSE	OSG	Thu, Dec 8, 2011	19.06	19.06	18.01	18.48
139	NYSE	OSG	Wed, Dec 7, 2011	19.81	19.94	19.04	19.36
138	NYSE	OSG	Tue, Dec 6, 2011	20.62	22.06	19.79	19.98
137	NYSE	OSG	Mon, Dec 5, 2011	19.73	20.15	19.65	20.04
136	NYSE	OSG	Fri, Dec 2, 2011	19.56	19.77	18.98	19.23
135	NYSE	OSG	Thu, Dec 1, 2011	20.23	20.44	19.29	19.29
134	NYSE	OSG	Wed, Nov 30, 2011	20.15	20.46	19.58	20.33
133	NYSE	OSG	Tue, Nov 29, 2011	20.02	20.02	19.09	19.19
132	NYSE	OSG	Mon, Nov 28, 2011	19.90	20.13	19.58	20.10
131	NYSE	OSG	Fri, Nov 25, 2011	19.61	20.04	18.86	18.86
130	NYSE	OSG	Wed, Nov 23, 2011	19.96	20.37	19.02	19.77
129	NYSE	OSG	Tue, Nov 22, 2011	23.16	23.16	19.11	20.04
128	NYSE	OSG	Mon, Nov 21, 2011	26.74	26.74	24.08	24.24
127	NYSE	OSG	Fri, Nov 18, 2011	27.38	27.69	26.80	26.95
126	NYSE	OSG	Thu, Nov 17, 2011	28.01	28.30	27.07	27.32
125	NYSE	OSG	Wed, Nov 16, 2011	27.28	28.13	27.21	27.96
124	NYSE	OSG	Tue, Nov 15, 2011	27.36	28.01	27.19	27.63
123	NYSE	OSG	Mon, Nov 14, 2011	27.17	27.71	26.92	27.65
122	NYSE	OSG	Fri, Nov 11, 2011	28.19	29.21	27.21	27.48
121	NYSE	OSG	Thu, Nov 10, 2011	25.99	27.77	25.49	27.69
120	NYSE	OSG	Wed, Nov 9, 2011	23.04	24.95	22.56	24.47
119	NYSE	OSG	Tue, Nov 8, 2011	23.74	23.89	23.02	23.81
118	NYSE	OSG	Mon, Nov 7, 2011	24.22	24.39	23.24	23.47
117	NYSE	OSG	Fri, Nov 4, 2011	24.32	24.66	24.06	24.32
116	NYSE	OSG	Thu, Nov 3, 2011	24.57	25.03	23.64	24.60
115	NYSE	OSG	Wed, Nov 2, 2011	24.33	25.55	23.72	25.07
114	NYSE	OSG	Tue, Nov 1, 2011	23.53	25.90	22.37	25.14
113	NYSE	OSG	Mon, Oct 31, 2011	26.01	26.03	24.01	24.05
112	NYSE	OSG	Fri, Oct 28, 2011	25.80	27.01	25.53	26.69
111	NYSE	OSG	Thu, Oct 27, 2011	26.53	27.30	25.88	26.34
110	NYSE	OSG	Wed, Oct 26, 2011	25.53	25.76	24.43	25.07
109	NYSE	OSG	Tue, Oct 25, 2011	25.45	25.55	24.76	25.11
108	NYSE	OSG	Mon, Oct 24, 2011	26.20	26.20	24.59	25.55
107	NYSE	OSG	Fri, Oct 21, 2011	26.43	27.36	25.39	25.51
106	NYSE	OSG	Thu, Oct 20, 2011	25.70	26.51	24.91	26.36
105	NYSE	OSG	Wed, Oct 19, 2011	28.30	28.55	25.24	25.63
104	NYSE	OSG	Tue, Oct 18, 2011	28.40	29.31	27.67	28.21
103	NYSE	OSG	Mon, Oct 17, 2011	29.11	29.58	28.00	28.21
102	NYSE	OSG	Fri, Oct 14, 2011	29.65	29.69	29.06	29.36
101	NYSE	OSG	Thu, Oct 13, 2011	30.00	30.00	28.44	28.90
100	NYSE	OSG	Wed, Oct 12, 2011	29.36	31.54	28.80	30.06
99	NYSE	OSG	Tue, Oct 11, 2011	25.74	28.42	25.16	27.94
98	NYSE	OSG	Mon, Oct 10, 2011	24.47	27.15	24.28	26.07
97	NYSE	OSG	Fri, Oct 7, 2011	25.05	25.10	23.26	23.83
96	NYSE	OSG	Thu, Oct 6, 2011	26.30	26.30	24.60	25.01
95	NYSE	OSG	Wed, Oct 5, 2011	26.11	26.59	25.49	26.40
94	NYSE	OSG	Tue, Oct 4, 2011	23.27	26.99	23.27	26.07
93	NYSE	OSG	Mon, Oct 3, 2011	26.38	26.49	22.74	23.85
92	NYSE	OSG	Fri, Sep 30, 2011	28.61	28.71	26.47	26.47
91	NYSE	OSG	Thu, Sep 29, 2011	29.77	30.08	28.19	29.09
90	NYSE	OSG	Wed, Sep 28, 2011	31.31	31.33	28.92	29.00
89	NYSE	OSG	Tue, Sep 27, 2011	34.14	34.43	31.16	31.27
88	NYSE	OSG	Mon, Sep 26, 2011	31.00	31.93	30.40	31.81
87	NYSE	OSG	Fri, Sep 23, 2011	29.00	30.71	28.59	30.62
86	NYSE	OSG	Thu, Sep 22, 2011	29.61	30.71	29.06	29.36
85	NYSE	OSG	Wed, Sep 21, 2011	32.58	32.60	30.35	30.52
84	NYSE	OSG	Tue, Sep 20, 2011	32.70	33.25	31.81	31.91
83	NYSE	OSG	Mon, Sep 19, 2011	33.91	33.91	32.11	32.62
82	NYSE	OSG	Fri, Sep 16, 2011	34.78	35.41	33.24	33.79
81	NYSE	OSG	Thu, Sep 15, 2011	35.05	35.76	34.57	34.91
80	NYSE	OSG	Wed, Sep 14, 2011	35.43	35.88	33.91	34.74
79	NYSE	OSG	Tue, Sep 13, 2011	33.02	35.68	32.85	35.22
78	NYSE	OSG	Mon, Sep 12, 2011	31.00	32.70	31.00	32.62
77	NYSE	OSG	Fri, Sep 9, 2011	31.83	33.02	30.93	31.33
76	NYSE	OSG	Thu, Sep 8, 2011	32.02	34.12	32.02	32.35
75	NYSE	OSG	Wed, Sep 7, 2011	32.18	33.14	31.48	32.12
74	NYSE	OSG	Tue, Sep 6, 2011	30.21	31.85	30.13	31.44
73	NYSE	OSG	Fri, Sep 2, 2011	32.70	33.24	31.25	31.39
72	NYSE	OSG	Thu, Sep 1, 2011	34.72	35.61	33.14	33.26
71	NYSE	OSG	Wed, Aug 31, 2011	35.82	38.41	34.06	34.35
70	NYSE	OSG	Tue, Aug 30, 2011	34.20	36.15	33.43	35.51
69	NYSE	OSG	Mon, Aug 29, 2011	30.83	33.66	30.83	33.35
68	NYSE	OSG	Fri, Aug 26, 2011	28.90	30.67	28.90	30.46
67	NYSE	OSG	Thu, Aug 25, 2011	30.10	30.77	28.88	29.00
66	NYSE	OSG	Wed, Aug 24, 2011	30.33	31.25	29.00	29.85
65	NYSE	OSG	Tue, Aug 23, 2011	29.52	30.54	28.90	30.46
64	NYSE	OSG	Mon, Aug 22, 2011	29.90	30.83	28.46	28.79
63	NYSE	OSG	Fri, Aug 19, 2011	30.64	31.46	29.31	29.58
62	NYSE	OSG	Thu, Aug 18, 2011	32.25	32.76	30.79	30.96
61	NYSE	OSG	Wed, Aug 17, 2011	33.24	34.16	32.58	33.20
60	NYSE	OSG	Tue, Aug 16, 2011	35.51	35.59	32.75	33.08
59	NYSE	OSG	Mon, Aug 15, 2011	34.62	35.84	34.49	35.09
58	NYSE	OSG	Fri, Aug 12, 2011	36.24	36.68	34.12	34.33
57	NYSE	OSG	Thu, Aug 11, 2011	32.25	36.90	32.25	35.88
56	NYSE	OSG	Wed, Aug 10, 2011	35.34	35.34	32.56	32.77
55	NYSE	OSG	Tue, Aug 9, 2011	36.68	38.05	32.74	35.88
54	NYSE	OSG	Mon, Aug 8, 2011	38.38	39.61	36.36	36.74
53	NYSE	OSG	Fri, Aug 5, 2011	40.87	42.20	38.15	40.69
52	NYSE	OSG	Thu, Aug 4, 2011	37.46	40.43	36.97	39.69
51	NYSE	OSG	Wed, Aug 3, 2011	38.53	40.50	37.57	37.96
50	NYSE	OSG	Tue, Aug 2, 2011	43.85	44.31	39.46	41.62
49	NYSE	OSG	Mon, Aug 1, 2011	47.53	48.44	44.66	44.93
48	NYSE	OSG	Fri, Jul 29, 2011	47.32	47.55	46.45	46.90
47	NYSE	OSG	Thu, Jul 28, 2011	46.88	47.47	46.26	47.34
46	NYSE	OSG	Wed, Jul 27, 2011	48.94	49.05	46.68	47.03
45	NYSE	OSG	Tue, Jul 26, 2011	46.24	48.73	45.59	48.57
44	NYSE	OSG	Mon, Jul 25, 2011	48.46	48.46	46.57	46.80
43	NYSE	OSG	Fri, Jul 22, 2011	47.92	48.82	47.67	48.78
42	NYSE	OSG	Thu, Jul 21, 2011	47.69	48.65	47.57	48.05
41	NYSE	OSG	Wed, Jul 20, 2011	48.96	49.46	47.05	47.38
40	NYSE	OSG	Tue, Jul 19, 2011	50.52	50.85	48.32	48.90
39	NYSE	OSG	Mon, Jul 18, 2011	50.65	50.87	49.59	50.27
38	NYSE	OSG	Fri, Jul 15, 2011	50.42	50.94	49.46	50.60
37	NYSE	OSG	Thu, Jul 14, 2011	51.81	52.02	49.52	49.83
36	NYSE	OSG	Wed, Jul 13, 2011	50.02	52.93	49.84	51.81
35	NYSE	OSG	Tue, Jul 12, 2011	49.36	50.67	49.23	49.96
34	NYSE	OSG	Mon, Jul 11, 2011	50.63	51.23	49.27	49.59
33	NYSE	OSG	Fri, Jul 8, 2011	51.04	52.41	49.67	51.39
32	NYSE	OSG	Thu, Jul 7, 2011	50.96	52.10	50.17	51.85
31	NYSE	OSG	Wed, Jul 6, 2011	51.17	51.73	49.79	50.40
30	NYSE	OSG	Tue, Jul 5, 2011	53.60	53.60	50.67	51.08
29	NYSE	OSG	Fri, Jul 1, 2011	52.39	53.78	51.91	52.72
28	NYSE	OSG	Thu, Jun 30, 2011	52.93	52.93	50.69	51.91
27	NYSE	OSG	Wed, Jun 29, 2011	51.69	53.27	51.33	52.99
26	NYSE	OSG	Tue, Jun 28, 2011	51.54	51.96	50.92	51.60
25	NYSE	OSG	Mon, Jun 27, 2011	50.27	51.39	49.25	51.25
24	NYSE	OSG	Fri, Jun 24, 2011	51.66	51.76	49.52	50.25
23	NYSE	OSG	Thu, Jun 23, 2011	53.33	54.60	51.35	51.54
22	NYSE	OSG	Wed, Jun 22, 2011	53.68	55.61	53.52	54.06
21	NYSE	OSG	Tue, Jun 21, 2011	53.54	54.43	52.68	54.14
20	NYSE	OSG	Mon, Jun 20, 2011	54.10	54.10	51.64	52.93
19	NYSE	OSG	Fri, Jun 17, 2011	52.77	53.93	52.06	53.62
18	NYSE	OSG	Thu, Jun 16, 2011	51.75	52.97	51.42	52.39
17	NYSE	OSG	Wed, Jun 15, 2011	51.75	52.21	51.00	51.48
16	NYSE	OSG	Tue, Jun 14, 2011	51.58	52.41	51.54	52.21
15	NYSE	OSG	Mon, Jun 13, 2011	49.44	51.00	49.21	50.77
14	NYSE	OSG	Fri, Jun 10, 2011	48.94	49.79	48.26	49.31
13	NYSE	OSG	Thu, Jun 9, 2011	48.50	50.00	48.17	49.05
12	NYSE	OSG	Wed, Jun 8, 2011	50.87	51.25	48.17	48.21
11	NYSE	OSG	Tue, Jun 7, 2011	50.36	51.96	49.65	51.15
10	NYSE	OSG	Mon, Jun 6, 2011	48.75	51.67	48.75	49.84
9	NYSE	OSG	Fri, Jun 3, 2011	48.53	48.98	47.65	47.84
8	NYSE	OSG	Thu, Jun 2, 2011	50.44	51.08	48.73	49.13
7	NYSE	OSG	Wed, Jun 1, 2011	52.95	53.66	50.04	50.38
6	NYSE	OSG	Tue, May 31, 2011	52.81	53.24	51.35	52.62
5	NYSE	OSG	Fri, May 27, 2011	53.31	54.68	51.64	52.06
4	NYSE	OSG	Thu, May 26, 2011	52.20	53.93	51.66	52.02
3	NYSE	OSG	Wed, May 25, 2011	50.65	52.62	49.75	52.33
2	NYSE	OSG	Tue, May 24, 2011	55.82	55.82	51.41	51.75
1	NYSE	OSG	Mon, May 23, 2011	55.64	56.18	55.64	55.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Overseas Shipholding Group Inc NYSE:OSG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024