Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ossen Innovation Company ADR (NQ: OSN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.890 1.890 1.720 1.780 26,300 -0.07(-3.78%)
Mar 28, 2019 1.760 2.160 1.740 1.850 187,599 +0.16(+9.51%)
Mar 27, 2019 1.790 1.810 1.680 1.689 8,371 -0.09(-5.19%)
Mar 26, 2019 1.790 1.800 1.560 1.782 29,479 -0.08(-4.20%)
Mar 25, 2019 1.934 1.934 1.800 1.860 10,355 -0.02(-1.22%)
Mar 22, 2019 1.910 1.910 1.883 1.883 800 +0.02(+1.23%)
Mar 21, 2019 1.970 1.990 1.860 1.860 8,482 -0.04(-2.10%)
Mar 20, 2019 1.830 1.900 1.819 1.900 6,328 +0.04(+2.15%)
Mar 19, 2019 1.890 1.890 1.810 1.860 4,961 -0.04(-2.11%)
Mar 18, 2019 1.860 1.900 1.830 1.900 5,012 +0.07(+3.88%)
Mar 15, 2019 1.851 1.883 1.800 1.829 8,800 -0.03(-1.66%)
Mar 14, 2019 1.910 1.910 1.853 1.860 16,722 -0.05(-2.65%)
Mar 13, 2019 1.869 1.930 1.850 1.911 7,030 -0.03(-1.51%)
Mar 12, 2019 1.850 1.950 1.840 1.940 1,686 +0.10(+5.43%)
Mar 11, 2019 1.830 1.900 1.820 1.840 2,930 -0.07(-3.66%)
Mar 08, 2019 1.869 1.991 1.800 1.910 12,500 +0.01(+0.33%)
Mar 07, 2019 1.970 2.040 1.840 1.904 22,390 +0.11(+6.35%)
Mar 06, 2019 2.000 2.010 1.780 1.790 23,787 -0.20(-9.82%)
Mar 05, 2019 2.050 2.200 1.760 1.985 70,889 +0.03(+1.28%)
Mar 04, 2019 1.790 2.040 1.790 1.960 44,294 +0.10(+5.38%)
Mar 01, 2019 1.780 1.860 1.760 1.860 9,300 +0.12(+6.90%)
Feb 28, 2019 1.680 1.820 1.680 1.740 11,285 -0.01(-0.65%)
Feb 27, 2019 1.809 1.850 1.750 1.751 13,686 -0.05(-2.96%)
Feb 26, 2019 1.920 1.920 1.754 1.805 39,493 -0.21(-10.21%)
Feb 25, 2019 1.770 2.090 1.700 2.010 129,619 +0.18(+9.84%)
Feb 22, 2019 1.680 1.850 1.670 1.830 46,300 +0.15(+8.68%)
Feb 21, 2019 1.694 1.694 1.684 1.684 228 -0.01(-0.59%)
Feb 20, 2019 1.690 1.700 1.670 1.694 6,310 -0.04(-2.17%)
Feb 19, 2019 1.680 1.740 1.600 1.731 11,722 +0.04(+2.45%)
Feb 15, 2019 1.690 1.690 1.690 1.690 300 -0.11(-6.06%)
Feb 14, 2019 1.763 1.802 1.763 1.799 1,498 +0.05(+2.82%)
Feb 13, 2019 1.790 1.980 1.710 1.750 7,045 +0.05(+2.92%)
Feb 12, 2019 1.680 1.800 1.670 1.700 3,746 -0.04(-2.30%)
Feb 11, 2019 1.790 1.790 1.740 1.740 1,565 -0.04(-2.25%)
Feb 08, 2019 1.830 1.840 1.720 1.780 4,200 -0.05(-2.51%)
Feb 07, 2019 1.826 1.826 1.826 1.826 559 -0.03(-1.84%)
Feb 06, 2019 1.860 1.860 1.860 1.860 187 +0.08(+4.49%)
Feb 05, 2019 1.810 1.810 1.780 1.780 1,070 -0.04(-2.13%)
Feb 04, 2019 1.850 1.870 1.650 1.819 11,937 -0.05(-2.74%)
Feb 01, 2019 1.890 2.180 1.730 1.870 74,800 +0.10(+5.72%)
Jan 31, 2019 1.884 1.900 1.680 1.769 5,850 -0.06(-3.34%)
Jan 30, 2019 1.840 1.910 1.800 1.830 20,565 +0.04(+2.23%)
Jan 29, 2019 1.620 1.875 1.620 1.790 16,572 +0.16(+9.82%)
Jan 28, 2019 1.610 1.630 1.600 1.630 3,988 -0.09(-5.23%)
Jan 25, 2019 1.630 1.720 1.590 1.720 7,200 -0.03(-1.71%)
Jan 24, 2019 1.570 1.770 1.570 1.750 15,320 +0.17(+10.76%)
Jan 23, 2019 1.530 1.623 1.450 1.580 5,115 +0.00(+0.13%)
Jan 22, 2019 1.523 1.578 1.523 1.578 662 -0.03(-1.99%)
Jan 18, 2019 1.640 1.640 1.500 1.610 25,000 -0.03(-1.83%)
Jan 17, 2019 1.570 1.742 1.460 1.640 70,094 +0.08(+5.13%)
Jan 16, 2019 1.470 1.604 1.470 1.560 22,430 +0.11(+7.59%)
Jan 15, 2019 1.470 1.500 1.420 1.450 14,970 +0.04(+2.84%)
Jan 14, 2019 1.304 1.500 1.304 1.410 24,768 +0.01(+0.71%)
Jan 11, 2019 1.410 1.410 1.360 1.400 16,000 -0.01(-0.71%)
Jan 10, 2019 1.500 1.500 1.350 1.410 8,296 -0.13(-8.44%)
Jan 09, 2019 1.410 1.670 1.360 1.540 34,120 +0.16(+11.59%)
Jan 08, 2019 1.310 1.380 1.305 1.380 13,256 +0.07(+5.34%)
Jan 07, 2019 1.300 1.364 1.220 1.310 28,701 +0.01(+0.77%)
Jan 04, 2019 1.400 1.420 1.260 1.300 17,500 -0.04(-2.99%)
Jan 03, 2019 1.280 1.340 1.250 1.340 19,463 +0.14(+11.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.