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 (%)
Jul 31, 2019 2.600 2.601 2.331 2.483 19,167 -0.01(-0.28%)
Jul 30, 2019 2.330 2.500 2.320 2.490 10,610 -0.01(-0.40%)
Jul 29, 2019 2.550 2.569 2.500 2.500 17,007 +0.03(+1.18%)
Jul 26, 2019 2.290 2.500 2.280 2.471 6,800 -0.06(-2.34%)
Jul 25, 2019 2.610 2.610 2.412 2.530 17,412 -0.05(-1.94%)
Jul 24, 2019 2.500 2.590 2.490 2.580 35,542 +0.12(+4.88%)
Jul 23, 2019 2.260 2.491 2.260 2.460 29,034 +0.21(+9.33%)
Jul 22, 2019 2.250 2.250 2.140 2.250 5,894 -0.06(-2.60%)
Jul 19, 2019 2.180 2.340 2.180 2.310 13,800 +0.15(+6.94%)
Jul 18, 2019 2.530 2.530 2.130 2.160 22,659 -0.29(-11.71%)
Jul 17, 2019 2.300 2.540 2.260 2.446 65,450 +0.18(+7.77%)
Jul 16, 2019 2.130 2.340 2.120 2.270 54,258 +0.12(+5.58%)
Jul 15, 2019 2.120 2.162 2.030 2.150 47,589 +0.05(+2.38%)
Jul 12, 2019 2.010 2.100 2.000 2.100 48,100 +0.10(+5.00%)
Jul 11, 2019 2.030 2.030 1.986 2.000 5,168 -0.05(-2.44%)
Jul 10, 2019 2.020 2.050 1.920 2.050 8,980 +0.02(+0.99%)
Jul 09, 2019 2.020 2.030 1.910 2.030 3,521 +0.02(+1.02%)
Jul 08, 2019 2.030 2.040 1.990 2.010 4,138 +0.06(+3.06%)
Jul 05, 2019 1.960 1.970 1.935 1.950 5,800 +0.00(+0.16%)
Jul 03, 2019 1.978 2.050 1.910 1.947 12,500 -0.04(-2.17%)
Jul 02, 2019 1.970 2.000 1.970 1.990 2,744 -0.01(-0.50%)
Jul 01, 2019 1.970 2.000 1.949 2.000 11,314 +0.04(+2.04%)
Jun 28, 2019 1.960 2.060 1.960 1.960 5,700 -0.09(-4.39%)
Jun 27, 2019 2.010 2.050 1.910 2.050 9,349 +0.02(+0.99%)
Jun 26, 2019 2.010 2.030 1.960 2.030 11,880 +0.04(+2.01%)
Jun 25, 2019 1.999 1.999 1.990 1.990 636 -0.01(-0.50%)
Jun 24, 2019 2.030 2.030 1.920 2.000 5,515 -0.03(-1.48%)
Jun 21, 2019 2.050 2.058 2.000 2.030 6,200 -0.06(-2.87%)
Jun 20, 2019 2.090 2.090 1.900 2.090 7,622 -0.01(-0.48%)
Jun 19, 2019 2.040 2.100 2.000 2.100 4,933 +0.16(+8.25%)
Jun 18, 2019 1.940 2.020 1.940 1.940 11,848 -0.05(-2.49%)
Jun 17, 2019 1.910 2.066 1.900 1.990 1,034 +0.12(+6.40%)
Jun 14, 2019 1.980 2.040 1.870 1.870 21,700 -0.11(-5.79%)
Jun 13, 2019 1.926 2.050 1.926 1.985 25,803 -0.01(-0.75%)
Jun 12, 2019 2.000 2.000 1.945 2.000 3,101 -0.04(-1.95%)
Jun 11, 2019 1.879 2.080 1.870 2.040 6,116 +0.17(+9.08%)
Jun 10, 2019 1.960 1.980 1.870 1.870 1,529 -0.03(-1.58%)
Jun 07, 2019 1.920 2.130 1.890 1.900 16,000 +0.00(+0.00%)
Jun 06, 2019 2.030 2.060 1.810 1.900 53,543 -0.11(-5.47%)
Jun 05, 2019 2.110 2.130 1.980 2.010 6,468 -0.07(-3.37%)
Jun 04, 2019 2.060 2.170 2.030 2.080 1,959 -0.11(-5.02%)
Jun 03, 2019 2.110 2.190 1.970 2.190 34,625 +0.05(+2.34%)
May 31, 2019 2.130 2.140 2.020 2.140 23,500 +0.04(+1.90%)
May 30, 2019 2.450 2.650 2.050 2.100 200,902 -0.37(-14.98%)
May 29, 2019 2.000 2.470 1.820 2.470 268,157 +0.47(+23.50%)
May 28, 2019 1.890 2.000 1.827 2.000 10,019 +0.10(+5.26%)
May 24, 2019 1.880 1.900 1.800 1.900 7,500 +0.00(+0.00%)
May 23, 2019 1.770 1.911 1.770 1.900 9,491 +0.11(+6.15%)
May 22, 2019 1.800 1.800 1.777 1.790 6,290 +0.00(+0.00%)
May 21, 2019 1.860 1.870 1.690 1.790 45,868 -0.08(-4.28%)
May 20, 2019 1.853 1.884 1.800 1.870 24,481 -0.02(-1.06%)
May 17, 2019 1.903 1.911 1.890 1.890 4,800 -0.01(-0.53%)
May 16, 2019 1.904 1.904 1.890 1.900 2,101 -0.05(-2.56%)
May 15, 2019 1.880 1.950 1.880 1.950 482 +0.05(+2.63%)
May 14, 2019 1.980 1.980 1.870 1.900 15,964 -0.04(-2.06%)
May 13, 2019 1.870 1.940 1.820 1.940 19,477 -0.01(-0.51%)
May 10, 2019 1.950 1.950 1.880 1.950 2,100 +0.00(+0.23%)
May 09, 2019 1.900 1.970 1.900 1.946 4,145 -0.05(-2.72%)
May 08, 2019 2.010 2.010 1.843 2.000 11,583 -0.01(-0.50%)
May 07, 2019 1.951 2.010 1.921 2.010 6,589 +0.05(+2.55%)
May 06, 2019 2.070 2.070 1.900 1.960 35,412 -0.19(-8.83%)
May 03, 2019 2.120 2.170 2.000 2.150 26,600 +0.03(+1.41%)
May 02, 2019 2.030 2.150 2.000 2.120 24,492 +0.09(+4.43%)
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.