| OCEANFREIGHT Add to My Watchlist | (NSDQ: OCNF) |
| OceanFreight | 0.77 | +0.06 (+8.93%) | 3,228,300 |
| Historical Data for OCNF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.72 | 0.78 | 0.72 | 3,223,313 | 0.77 | +0.06 +8.93% |
| 02/08/10 | 0.75 | 0.75 | 0.70 | 2,862,945 | 0.71 | -0.04 -5.35% |
| 02/05/10 | 0.78 | 0.79 | 0.72 | 4,572,383 | 0.75 | -0.03 -3.85% |
| 02/04/10 | 0.81 | 0.82 | 0.77 | 3,997,479 | 0.78 | -0.03 -3.69% |
| 02/03/10 | 0.81 | 0.82 | 0.80 | 1,709,452 | 0.81 | 0.00 0.00% |
| 02/02/10 | 0.85 | 0.86 | 0.80 | 3,712,559 | 0.81 | -0.03 -3.57% |
| 02/01/10 | 0.85 | 0.85 | 0.83 | 2,344,321 | 0.84 | +0.01 +1.20% |
| 01/29/10 | 0.87 | 0.87 | 0.79 | 6,067,003 | 0.83 | -0.02 -2.35% |
| 01/28/10 | 0.87 | 0.88 | 0.85 | 2,563,570 | 0.85 | -0.01 -1.62% |
| 01/27/10 | 0.90 | 0.90 | 0.86 | 2,707,211 | 0.86 | -0.03 -2.92% |
| 01/26/10 | 0.92 | 0.92 | 0.89 | 2,514,971 | 0.89 | -0.03 -3.33% |
| 01/25/10 | 0.92 | 0.93 | 0.90 | 4,127,823 | 0.92 | +0.04 +4.03% |
| 01/22/10 | 0.89 | 0.93 | 0.88 | 2,840,863 | 0.89 | -0.01 -0.71% |
| 01/21/10 | 0.91 | 0.93 | 0.89 | 3,943,917 | 0.89 | -0.03 -3.12% |
| 01/20/10 | 0.93 | 0.93 | 0.90 | 5,108,589 | 0.92 | -0.00 -0.42% |
| 01/19/10 | 0.95 | 0.95 | 0.92 | 4,923,288 | 0.92 | -0.03 -2.75% |
| 01/18/10 | 0.95 | 0.95 | 0.95 | 0 | 0.95 | 0.00 0.00% |
| 01/15/10 | 0.95 | 0.96 | 0.94 | 3,268,594 | 0.95 | 0.00 0.00% |
| 01/14/10 | 0.97 | 0.97 | 0.95 | 5,248,091 | 0.95 | -0.01 -0.82% |
| 01/13/10 | 0.99 | 0.99 | 0.95 | 8,296,597 | 0.96 | -0.04 -4.21% |
| 01/12/10 | 1.03 | 1.04 | 1.00 | 5,955,215 | 1.00 | -0.05 -4.76% |
| 01/11/10 | 1.08 | 1.10 | 1.02 | 10,358,151 | 1.05 | 0.00 0.00% |
| 01/08/10 | 0.98 | 1.06 | 0.96 | 14,205,654 | 1.05 | +0.07 +7.36% |
| 01/07/10 | 0.98 | 0.99 | 0.96 | 3,483,736 | 0.98 | -0.00 -0.36% |
| 01/06/10 | 1.00 | 1.01 | 0.97 | 3,441,744 | 0.98 | -0.03 -2.82% |
| 01/05/10 | 0.95 | 1.01 | 0.94 | 6,739,753 | 1.01 | +0.07 +7.33% |
| 01/04/10 | 0.93 | 0.96 | 0.93 | 3,329,829 | 0.94 | +0.02 +1.73% |
| 01/01/10 | 0.93 | 0.93 | 0.93 | 0 | 0.93 | 0.00 0.00% |
| 12/31/09 | 0.93 | 0.94 | 0.92 | 3,974,952 | 0.93 | -0.02 -1.79% |
| 12/30/09 | 0.95 | 0.95 | 0.92 | 4,051,341 | 0.94 | -0.01 -0.94% |
| 12/29/09 | 0.99 | 0.99 | 0.95 | 5,396,524 | 0.95 | -0.03 -3.06% |
| 12/28/09 | 1.00 | 1.01 | 0.98 | 3,474,551 | 0.98 | -0.02 -1.72% |
| 12/25/09 | 0.98 | 1.01 | 0.97 | 2,321,810 | 1.00 | 0.00 0.00% |
| 12/24/09 | 0.98 | 1.01 | 0.97 | 2,321,810 | 1.00 | +0.02 +1.73% |
| 12/23/09 | 1.00 | 1.00 | 0.96 | 7,870,672 | 0.98 | +0.00 +0.04% |
| 12/22/09 | 0.99 | 1.00 | 0.97 | 5,815,296 | 0.98 | -0.00 -0.31% |
| 12/21/09 | 1.01 | 1.01 | 0.97 | 5,100,006 | 0.98 | -0.03 -2.61% |
| 12/18/09 | 0.98 | 1.02 | 0.93 | 5,830,747 | 1.01 | +0.04 +3.60% |
| 12/17/09 | 1.00 | 1.01 | 0.97 | 5,020,300 | 0.97 | -0.04 -3.48% |
| 12/16/09 | 1.00 | 1.01 | 0.99 | 2,657,574 | 1.01 | +0.01 +1.21% |
| 12/15/09 | 1.01 | 1.02 | 0.99 | 3,697,359 | 1.00 | -0.01 -1.20% |
| 12/14/09 | 1.00 | 1.02 | 1.00 | 3,785,245 | 1.01 | +0.01 +1.00% |
| 12/11/09 | 1.02 | 1.03 | 1.00 | 3,353,860 | 1.00 | -0.02 -1.96% |
| 12/10/09 | 1.04 | 1.04 | 1.02 | 2,873,782 | 1.02 | 0.00 0.00% |
| 12/09/09 | 1.03 | 1.05 | 1.02 | 3,198,319 | 1.02 | -0.01 -0.97% |
| 12/08/09 | 1.05 | 1.05 | 1.03 | 3,010,194 | 1.03 | -0.03 -2.83% |
| 12/07/09 | 1.09 | 1.09 | 1.05 | 3,585,850 | 1.06 | -0.01 -0.93% |
| 12/04/09 | 1.13 | 1.13 | 1.07 | 4,989,948 | 1.07 | -0.04 -3.60% |
| 12/03/09 | 1.15 | 1.15 | 1.10 | 4,659,867 | 1.11 | -0.01 -0.89% |
| 12/02/09 | 1.17 | 1.17 | 1.11 | 3,972,695 | 1.12 | -0.04 -3.45% |
| \/ Download Data To Spreadsheet | ||||||
