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 (%)
Feb 28, 2020 2.740 2.770 2.680 2.690 22,200 -0.11(-4.08%)
Feb 27, 2020 2.930 2.930 2.750 2.804 16,265 -0.02(-0.56%)
Feb 26, 2020 2.790 2.965 2.730 2.820 6,193 +0.07(+2.55%)
Feb 25, 2020 2.980 2.980 2.720 2.750 21,693 -0.17(-5.82%)
Feb 24, 2020 2.898 3.136 2.824 2.920 21,123 -0.17(-5.50%)
Feb 21, 2020 3.041 3.150 3.014 3.090 11,500 +0.02(+0.65%)
Feb 20, 2020 2.810 3.100 2.701 3.070 64,119 +0.25(+8.87%)
Feb 19, 2020 2.850 2.980 2.820 2.820 14,756 -0.03(-1.05%)
Feb 18, 2020 2.920 2.920 2.830 2.850 6,056 -0.11(-3.72%)
Feb 14, 2020 2.900 2.970 2.850 2.960 10,800 +0.13(+4.59%)
Feb 13, 2020 2.855 2.855 2.820 2.830 1,635 +0.00(+0.00%)
Feb 12, 2020 2.843 2.843 2.829 2.830 1,624 +0.02(+0.71%)
Feb 11, 2020 2.970 2.970 2.810 2.810 5,879 -0.10(-3.44%)
Feb 10, 2020 2.820 2.970 2.800 2.910 12,601 +0.09(+3.19%)
Feb 07, 2020 2.850 2.880 2.820 2.820 17,600 -0.03(-1.05%)
Feb 06, 2020 2.880 2.920 2.850 2.850 6,450 +0.00(+0.00%)
Feb 05, 2020 2.820 2.950 2.820 2.850 3,432 -0.08(-2.73%)
Feb 04, 2020 2.850 2.980 2.850 2.930 3,390 +0.02(+0.69%)
Feb 03, 2020 3.080 3.080 2.865 2.910 3,598 +0.00(+0.00%)
Jan 31, 2020 2.890 2.930 2.830 2.910 7,100 +0.10(+3.56%)
Jan 30, 2020 3.080 3.080 2.810 2.810 4,460 -0.25(-8.17%)
Jan 29, 2020 2.890 3.060 2.890 3.060 11,338 +0.10(+3.28%)
Jan 28, 2020 2.883 3.005 2.880 2.963 1,890 +0.00(+0.09%)
Jan 27, 2020 3.000 3.030 2.820 2.960 6,677 +0.00(+0.00%)
Jan 24, 2020 3.107 3.107 2.920 2.960 6,400 -0.02(-0.67%)
Jan 23, 2020 3.112 3.112 2.950 2.980 786 -0.12(-3.87%)
Jan 22, 2020 3.050 3.170 3.018 3.100 13,021 +0.05(+1.64%)
Jan 21, 2020 3.210 3.210 3.050 3.050 13,122 -0.15(-4.69%)
Jan 17, 2020 3.110 3.270 3.110 3.200 17,300 +0.06(+1.91%)
Jan 16, 2020 3.260 3.260 3.134 3.140 3,524 -0.09(-2.79%)
Jan 15, 2020 3.250 3.250 3.130 3.230 5,908 +0.10(+3.19%)
Jan 14, 2020 3.150 3.270 3.120 3.130 11,037 -0.17(-5.15%)
Jan 13, 2020 3.050 3.380 3.010 3.300 77,283 +0.17(+5.43%)
Jan 10, 2020 2.823 3.201 2.814 3.130 59,400 +0.24(+8.33%)
Jan 09, 2020 2.860 2.905 2.804 2.889 1,465 +0.04(+1.38%)
Jan 08, 2020 2.770 3.000 2.770 2.850 11,926 -0.01(-0.35%)
Jan 07, 2020 2.900 2.920 2.860 2.860 15,657 +0.01(+0.35%)
Jan 06, 2020 2.920 2.920 2.800 2.850 7,172 -0.07(-2.40%)
Jan 03, 2020 3.000 3.000 2.870 2.920 7,500 -0.08(-2.67%)
Jan 02, 2020 3.200 3.240 3.000 3.000 4,055 -0.08(-2.61%)
Dec 31, 2019 3.110 3.150 3.000 3.080 18,500 -0.04(-1.27%)
Dec 30, 2019 3.063 3.190 3.063 3.120 10,371 +0.06(+1.96%)
Dec 27, 2019 3.020 3.200 3.010 3.060 13,600 -0.13(-4.08%)
Dec 26, 2019 3.169 3.200 3.023 3.190 7,013 -0.02(-0.62%)
Dec 24, 2019 3.170 3.230 3.010 3.210 3,400 +0.20(+6.64%)
Dec 23, 2019 3.350 3.350 3.000 3.010 15,964 -0.32(-9.65%)
Dec 20, 2019 3.400 3.447 3.221 3.332 4,000 -0.07(-2.01%)
Dec 19, 2019 3.450 3.450 3.230 3.400 26,305 -0.05(-1.45%)
Dec 18, 2019 3.369 3.540 3.344 3.450 18,438 +0.06(+1.77%)
Dec 17, 2019 3.450 3.460 3.390 3.390 28,896 -0.06(-1.74%)
Dec 16, 2019 3.260 3.500 3.260 3.450 15,389 +0.06(+1.77%)
Dec 13, 2019 3.360 3.390 3.300 3.390 6,100 -0.04(-1.17%)
Dec 12, 2019 3.340 3.450 3.270 3.430 34,496 +0.01(+0.29%)
Dec 11, 2019 3.376 3.450 3.256 3.420 3,656 +0.12(+3.64%)
Dec 10, 2019 3.500 3.500 3.300 3.300 17,246 -0.15(-4.35%)
Dec 09, 2019 3.300 3.535 3.300 3.450 6,532 +0.06(+1.77%)
Dec 06, 2019 3.390 3.550 3.232 3.390 23,100 +0.04(+1.19%)
Dec 05, 2019 3.240 3.370 3.141 3.350 14,135 +0.25(+8.06%)
Dec 04, 2019 3.250 3.260 3.000 3.100 9,558 -0.21(-6.34%)
Dec 03, 2019 3.250 3.321 3.163 3.310 20,772 +0.07(+2.16%)
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.