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 (%)
Aug 31, 2018 2.550 2.550 2.550 0 +0.00(+0.04%)
Aug 30, 2018 2.430 2.550 2.430 2.549 2,982 +0.01(+0.27%)
Aug 29, 2018 2.590 2.590 2.542 2.542 600 -0.04(-1.43%)
Aug 28, 2018 2.510 2.579 2.480 2.579 4,578 +0.06(+2.34%)
Aug 27, 2018 2.510 2.580 2.510 2.520 2,856 +0.04(+1.61%)
Aug 24, 2018 2.540 2.550 2.460 2.480 2,300 +0.00(+0.02%)
Aug 23, 2018 2.460 2.594 2.440 2.480 5,663 +0.05(+2.04%)
Aug 22, 2018 2.419 2.520 2.402 2.430 25,733 -0.05(-2.02%)
Aug 21, 2018 2.670 2.700 2.400 2.480 36,106 -0.10(-3.88%)
Aug 20, 2018 2.610 2.830 2.380 2.580 67,499 -0.30(-10.42%)
Aug 17, 2018 2.380 2.880 2.350 2.880 233,400 +0.49(+20.46%)
Aug 16, 2018 2.430 2.430 2.349 2.391 379 -0.00(-0.20%)
Aug 15, 2018 2.388 2.422 2.306 2.396 7,877 -0.02(-0.71%)
Aug 14, 2018 2.420 2.470 2.413 2.413 4,105 -0.01(-0.29%)
Aug 13, 2018 2.410 2.470 2.360 2.420 6,615 +0.04(+1.68%)
Aug 10, 2018 2.410 2.440 2.350 2.380 11,100 -0.13(-5.18%)
Aug 09, 2018 2.510 2.510 2.510 59 +0.00(+0.00%)
Aug 08, 2018 2.510 2.510 2.450 2.510 2,320 +0.00(+0.06%)
Aug 07, 2018 2.540 2.540 2.446 2.509 7,229 -0.02(-0.85%)
Aug 06, 2018 2.510 2.530 2.510 2.530 2,790 +0.09(+3.69%)
Aug 03, 2018 2.550 2.550 2.400 2.440 46,700 -0.07(-2.79%)
Aug 02, 2018 2.520 2.524 2.510 2.510 4,469 -0.01(-0.40%)
Aug 01, 2018 2.520 2.550 2.520 2.520 3,935 -0.01(-0.40%)
Jul 31, 2018 2.625 2.625 2.520 2.530 21,222 -0.09(-3.44%)
Jul 30, 2018 2.560 2.685 2.520 2.620 26,592 -0.03(-1.13%)
Jul 27, 2018 2.630 2.930 2.630 2.650 6,600 +0.05(+1.92%)
Jul 26, 2018 2.540 2.700 2.511 2.600 35,310 -0.02(-0.76%)
Jul 25, 2018 2.810 2.810 2.506 2.620 42,070 -0.18(-6.43%)
Jul 24, 2018 2.821 2.834 2.800 2.800 12,665 -0.03(-1.06%)
Jul 23, 2018 2.830 2.830 2.830 2.830 256 -0.01(-0.35%)
Jul 20, 2018 2.840 2.890 2.840 2.840 5,242 -0.02(-0.71%)
Jul 19, 2018 2.850 2.870 2.812 2.860 5,701 +0.00(+0.01%)
Jul 18, 2018 2.830 2.953 2.819 2.860 5,727 +0.01(+0.50%)
Jul 17, 2018 2.920 2.960 2.820 2.846 15,807 -0.09(-3.21%)
Jul 16, 2018 2.862 2.997 2.770 2.940 15,184 +0.14(+5.00%)
Jul 13, 2018 2.751 2.810 2.750 2.800 7,466 -0.02(-0.81%)
Jul 12, 2018 2.710 2.890 2.690 2.823 22,590 +0.11(+4.17%)
Jul 11, 2018 2.840 2.840 2.710 2.710 9,927 -0.09(-3.21%)
Jul 10, 2018 2.760 2.840 2.760 2.800 12,136 +0.06(+2.19%)
Jul 09, 2018 2.890 2.890 2.680 2.740 18,559 -0.15(-5.14%)
Jul 06, 2018 2.801 2.930 2.801 2.889 3,939 +0.08(+2.79%)
Jul 05, 2018 2.680 2.830 2.660 2.810 20,369 +0.10(+3.69%)
Jul 03, 2018 2.710 2.710 2.710 0 +0.03(+1.12%)
Jul 02, 2018 2.760 2.780 2.650 2.680 41,581 -0.05(-1.83%)
Jun 29, 2018 2.780 2.850 2.728 2.730 16,699 -0.07(-2.50%)
Jun 28, 2018 3.000 3.110 2.770 2.800 84,381 -0.20(-6.67%)
Jun 27, 2018 3.200 3.572 3.000 3.000 155,030 -0.27(-8.26%)
Jun 26, 2018 2.880 3.970 2.771 3.270 546,558 +0.49(+17.63%)
Jun 25, 2018 2.690 2.794 2.550 2.780 96,227 +0.12(+4.41%)
Jun 22, 2018 2.780 3.000 2.641 2.663 80,292 -0.14(-4.91%)
Jun 21, 2018 2.782 2.843 2.721 2.800 7,794 +0.03(+1.08%)
Jun 20, 2018 2.824 2.825 2.700 2.770 37,055 -0.06(-1.95%)
Jun 19, 2018 2.680 2.830 2.680 2.825 20,580 +0.08(+2.73%)
Jun 18, 2018 2.810 2.850 2.720 2.750 15,022 -0.03(-1.08%)
Jun 15, 2018 2.850 2.780 2.780 13,690 +0.00(+0.00%)
Jun 14, 2018 2.800 2.850 2.750 2.780 7,930 -0.01(-0.39%)
Jun 13, 2018 2.880 2.880 2.791 2.791 3,809 +0.02(+0.76%)
Jun 12, 2018 2.800 2.950 2.750 2.770 11,228 +0.07(+2.59%)
Jun 11, 2018 2.900 2.900 2.621 2.700 10,016 -0.17(-5.92%)
Jun 08, 2018 3.110 3.110 2.850 2.870 31,405 -0.17(-5.59%)
Jun 07, 2018 2.700 3.041 2.700 3.040 75,163 +0.48(+18.75%)
Jun 06, 2018 2.700 2.700 2.540 2.560 19,324 -0.16(-5.88%)
Jun 05, 2018 2.734 2.734 2.700 2.720 2,689 +0.02(+0.74%)
Jun 04, 2018 2.741 2.799 2.700 2.700 10,168 -0.01(-0.37%)
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.