Skip to main content
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 (%)
Nov 30, 2020 4.490 4.490 4.380 4.430 4,701 +0.01(+0.23%)
Nov 27, 2020 4.490 4.490 4.420 4.420 1,300 +0.03(+0.68%)
Nov 25, 2020 4.450 4.450 4.380 4.390 3,300 -0.02(-0.45%)
Nov 24, 2020 4.430 4.500 4.390 4.410 15,900 -0.02(-0.44%)
Nov 23, 2020 4.394 4.429 4.348 4.429 3,054 +0.07(+1.68%)
Nov 20, 2020 4.350 4.396 4.270 4.356 11,700 -0.02(-0.54%)
Nov 19, 2020 4.400 4.450 4.380 4.380 12,335 -0.02(-0.51%)
Nov 18, 2020 4.390 4.436 4.370 4.402 21,848 +0.05(+1.20%)
Nov 17, 2020 4.340 4.400 4.340 4.350 12,799 +0.01(+0.23%)
Nov 16, 2020 4.350 4.400 4.340 4.340 16,579 -0.03(-0.69%)
Nov 13, 2020 4.310 4.370 4.300 4.370 6,300 +0.07(+1.62%)
Nov 12, 2020 4.330 4.350 4.300 4.300 4,997 -0.09(-2.04%)
Nov 11, 2020 4.390 4.390 4.356 4.390 10,114 -0.01(-0.23%)
Nov 10, 2020 4.360 4.450 4.330 4.400 13,390 -0.05(-1.12%)
Nov 09, 2020 4.490 4.490 4.270 4.450 8,645 +0.04(+0.91%)
Nov 06, 2020 4.490 4.490 4.320 4.410 500 -0.02(-0.44%)
Nov 05, 2020 4.450 4.490 4.390 4.430 5,766 -0.05(-1.12%)
Nov 04, 2020 4.408 4.500 4.373 4.480 5,240 +0.06(+1.46%)
Nov 03, 2020 4.460 4.510 4.330 4.416 2,804 +0.03(+0.59%)
Nov 02, 2020 4.390 4.425 4.362 4.390 2,420 +0.00(+0.00%)
Oct 30, 2020 4.383 4.400 4.305 4.390 4,100 -0.03(-0.71%)
Oct 29, 2020 4.470 4.470 4.380 4.421 2,355 -0.01(-0.30%)
Oct 28, 2020 4.440 4.500 4.363 4.435 3,183 -0.02(-0.34%)
Oct 27, 2020 4.470 4.490 4.380 4.450 3,683 -0.03(-0.67%)
Oct 26, 2020 4.200 4.500 4.200 4.480 16,320 +0.14(+3.23%)
Oct 23, 2020 4.340 4.340 4.340 93 +0.00(+0.00%)
Oct 22, 2020 4.290 4.370 4.170 4.340 69,083 +0.02(+0.46%)
Oct 21, 2020 4.350 4.350 4.300 4.320 1,125 +0.02(+0.47%)
Oct 20, 2020 4.320 4.350 4.300 4.300 4,372 -0.08(-1.83%)
Oct 19, 2020 4.400 4.400 4.290 4.380 5,415 +0.04(+0.81%)
Oct 16, 2020 4.310 4.345 4.300 4.345 4,300 -0.07(-1.47%)
Oct 15, 2020 4.300 4.410 4.300 4.410 4,932 -0.01(-0.23%)
Oct 14, 2020 4.440 4.440 4.359 4.420 10,805 +0.07(+1.64%)
Oct 13, 2020 4.370 4.370 4.290 4.349 3,884 +0.02(+0.54%)
Oct 12, 2020 4.420 4.420 4.325 4.325 3,886 -0.09(-2.14%)
Oct 09, 2020 4.260 4.469 4.260 4.420 6,800 +0.14(+3.27%)
Oct 08, 2020 4.370 4.380 4.270 4.280 32,764 -0.08(-1.83%)
Oct 07, 2020 4.490 4.520 4.350 4.360 33,327 -0.12(-2.68%)
Oct 06, 2020 4.520 4.530 4.430 4.480 19,370 +0.03(+0.67%)
Oct 05, 2020 4.450 4.510 4.390 4.450 9,763 +0.02(+0.45%)
Oct 02, 2020 4.500 4.560 4.423 4.430 6,500 -0.15(-3.28%)
Oct 01, 2020 4.510 4.590 4.410 4.580 17,482 -0.01(-0.22%)
Sep 30, 2020 4.420 4.590 4.410 4.590 20,521 +0.13(+2.91%)
Sep 29, 2020 4.379 4.460 4.379 4.460 18,554 +0.12(+2.76%)
Sep 28, 2020 4.340 4.380 4.300 4.340 10,125 +0.01(+0.23%)
Sep 25, 2020 4.240 4.330 4.170 4.330 48,500 +0.10(+2.36%)
Sep 24, 2020 4.300 4.310 4.150 4.230 53,535 -0.06(-1.40%)
Sep 23, 2020 4.250 4.290 4.230 4.290 35,481 +0.04(+0.94%)
Sep 22, 2020 4.231 4.270 4.160 4.250 19,891 -0.02(-0.47%)
Sep 21, 2020 4.100 4.270 4.100 4.270 15,411 +0.09(+2.15%)
Sep 18, 2020 4.390 4.390 4.150 4.180 43,000 -0.16(-3.69%)
Sep 17, 2020 4.620 4.620 4.320 4.340 70,084 -0.31(-6.67%)
Sep 16, 2020 4.350 4.700 4.280 4.650 1,035,083 +0.97(+26.36%)
Sep 15, 2020 3.850 3.910 3.680 3.680 8,265 -0.09(-2.39%)
Sep 14, 2020 3.620 3.970 3.600 3.770 17,425 +0.12(+3.15%)
Sep 11, 2020 3.770 3.800 3.630 3.655 38,400 +0.14(+3.91%)
Sep 10, 2020 3.380 3.590 3.380 3.518 15,942 +0.13(+3.76%)
Sep 09, 2020 3.212 3.449 3.212 3.390 13,560 +0.24(+7.62%)
Sep 08, 2020 3.120 3.250 3.114 3.150 4,408 -0.03(-0.94%)
Sep 04, 2020 3.090 3.230 3.050 3.180 21,000 +0.06(+1.92%)
Sep 03, 2020 3.210 3.210 3.020 3.120 9,340 -0.09(-2.80%)
Sep 02, 2020 3.070 3.240 2.800 3.210 55,779 +0.09(+2.88%)
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.