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 (%)
Oct 31, 2019 3.470 3.540 3.330 3.540 21,674 +0.14(+4.12%)
Oct 30, 2019 3.460 3.480 3.270 3.400 19,080 -0.04(-1.16%)
Oct 29, 2019 3.200 3.450 3.105 3.440 50,641 +0.25(+7.84%)
Oct 28, 2019 3.840 4.010 3.000 3.190 470,183 -0.59(-15.61%)
Oct 25, 2019 3.870 4.003 3.700 3.780 106,500 -0.07(-1.82%)
Oct 24, 2019 4.250 4.300 3.670 3.850 196,309 -0.35(-8.33%)
Oct 23, 2019 4.400 4.850 4.170 4.200 266,684 -0.20(-4.55%)
Oct 22, 2019 4.130 4.520 4.130 4.400 85,551 +0.30(+7.32%)
Oct 21, 2019 4.300 4.440 4.090 4.100 135,315 -0.27(-6.18%)
Oct 18, 2019 4.400 4.526 4.280 4.370 49,000 +0.02(+0.46%)
Oct 17, 2019 4.450 4.490 4.350 4.350 82,288 -0.02(-0.46%)
Oct 16, 2019 4.670 4.670 4.320 4.370 255,464 -0.28(-6.02%)
Oct 15, 2019 4.680 4.780 4.360 4.650 214,282 -0.05(-1.06%)
Oct 14, 2019 4.830 4.840 4.050 4.700 341,013 -0.09(-1.88%)
Oct 11, 2019 4.690 4.850 4.274 4.790 115,000 +0.18(+3.90%)
Oct 10, 2019 4.600 4.750 4.176 4.610 140,542 +0.03(+0.66%)
Oct 09, 2019 4.810 4.890 4.200 4.580 128,644 -0.17(-3.58%)
Oct 08, 2019 4.590 4.800 4.220 4.750 180,447 +0.18(+3.94%)
Oct 07, 2019 4.500 4.650 4.050 4.570 187,140 +0.09(+2.01%)
Oct 04, 2019 4.070 4.480 4.070 4.480 174,700 +0.46(+11.44%)
Oct 03, 2019 3.800 4.060 3.690 4.020 89,162 +0.27(+7.20%)
Oct 02, 2019 3.570 3.946 3.520 3.750 49,595 +0.03(+0.81%)
Oct 01, 2019 3.640 4.100 3.528 3.720 133,847 +0.09(+2.48%)
Sep 30, 2019 3.520 3.680 3.500 3.630 21,575 +0.13(+3.71%)
Sep 27, 2019 3.500 3.680 3.500 3.500 22,100 +0.00(+0.00%)
Sep 26, 2019 3.580 3.610 3.500 3.500 10,901 -0.08(-2.23%)
Sep 25, 2019 3.620 3.650 3.580 3.580 8,242 -0.12(-3.24%)
Sep 24, 2019 3.820 3.860 3.570 3.700 25,567 -0.07(-1.86%)
Sep 23, 2019 3.570 3.810 3.570 3.770 25,837 +0.19(+5.31%)
Sep 20, 2019 3.510 3.580 3.510 3.580 2,700 +0.01(+0.28%)
Sep 19, 2019 3.590 3.590 3.500 3.570 8,104 -0.01(-0.28%)
Sep 18, 2019 3.580 3.590 3.460 3.580 38,691 +0.02(+0.56%)
Sep 17, 2019 3.670 3.688 3.510 3.560 30,352 -0.12(-3.26%)
Sep 16, 2019 3.600 3.740 3.510 3.680 14,245 +0.01(+0.27%)
Sep 13, 2019 3.700 3.750 3.650 3.670 16,200 -0.03(-0.81%)
Sep 12, 2019 3.710 3.750 3.600 3.700 22,042 -0.05(-1.33%)
Sep 11, 2019 3.650 3.770 3.570 3.750 29,697 +0.08(+2.18%)
Sep 10, 2019 3.600 3.740 3.500 3.670 56,478 +0.06(+1.66%)
Sep 09, 2019 3.640 3.820 3.580 3.610 62,583 -0.05(-1.37%)
Sep 06, 2019 3.850 4.000 3.650 3.660 65,000 -0.15(-3.94%)
Sep 05, 2019 3.690 3.960 3.690 3.810 99,400 +0.11(+2.97%)
Sep 04, 2019 3.760 4.030 3.350 3.700 290,419 -0.10(-2.63%)
Sep 03, 2019 4.120 4.460 3.460 3.800 1,125,742 -0.25(-6.17%)
Aug 30, 2019 3.720 4.150 3.410 4.050 331,200 +0.30(+8.00%)
Aug 29, 2019 3.830 3.980 3.600 3.750 315,629 +0.23(+6.53%)
Aug 28, 2019 3.650 3.830 3.010 3.520 829,734 -0.08(-2.22%)
Aug 27, 2019 5.970 7.000 3.570 3.600 14,117,798 +0.30(+9.09%)
Aug 26, 2019 3.100 3.400 2.625 3.300 157,305 +0.10(+3.12%)
Aug 23, 2019 3.020 3.543 2.541 3.200 170,300 +0.41(+14.70%)
Aug 22, 2019 2.690 2.990 2.690 2.790 54,528 +0.18(+6.90%)
Aug 21, 2019 2.430 3.120 2.430 2.610 131,396 +0.15(+6.10%)
Aug 20, 2019 2.410 2.490 2.410 2.460 2,454 +0.06(+2.50%)
Aug 19, 2019 2.420 2.470 2.400 2.400 6,157 +0.03(+1.27%)
Aug 16, 2019 2.350 2.470 2.251 2.370 33,200 +0.07(+3.04%)
Aug 15, 2019 2.250 2.410 2.220 2.300 25,142 +0.10(+4.55%)
Aug 14, 2019 2.575 2.620 2.104 2.200 75,212 -0.44(-16.67%)
Aug 13, 2019 2.860 2.860 2.540 2.640 46,590 -0.06(-2.22%)
Aug 12, 2019 2.680 2.790 2.610 2.700 14,225 +0.14(+5.47%)
Aug 09, 2019 2.620 2.740 2.522 2.560 16,800 +0.02(+0.68%)
Aug 08, 2019 2.501 2.740 2.501 2.543 33,323 -0.03(-1.06%)
Aug 07, 2019 2.520 2.880 2.400 2.570 80,395 +0.02(+0.78%)
Aug 06, 2019 2.625 2.880 2.372 2.550 94,283 -0.05(-1.92%)
Aug 05, 2019 2.370 2.600 2.360 2.600 25,584 +0.26(+11.11%)
Aug 02, 2019 2.520 2.600 2.290 2.340 36,800 -0.24(-9.30%)
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.