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 (%)
Apr 30, 2020 1.880 1.935 1.880 1.935 4,999 +0.00(+0.23%)
Apr 29, 2020 2.000 2.001 1.880 1.930 2,560 -0.04(-2.03%)
Apr 28, 2020 2.010 2.010 1.925 1.970 2,044 -0.03(-1.50%)
Apr 27, 2020 1.950 2.020 1.950 2.000 3,584 +0.07(+3.90%)
Apr 24, 2020 1.860 1.948 1.860 1.925 500 -0.00(-0.06%)
Apr 23, 2020 1.926 1.926 1.926 97 +0.00(+0.00%)
Apr 22, 2020 1.980 2.090 1.926 1.926 10,460 -0.02(-1.18%)
Apr 21, 2020 2.070 2.070 1.949 1.949 1,365 -0.04(-2.06%)
Apr 20, 2020 1.980 1.990 1.980 1.990 1,227 +0.00(+0.14%)
Apr 17, 2020 1.780 2.000 1.730 1.987 7,000 -0.06(-3.06%)
Apr 16, 2020 2.050 2.100 2.050 2.050 1,228 +0.09(+4.59%)
Apr 15, 2020 1.970 1.970 1.913 1.960 3,859 +0.02(+1.03%)
Apr 14, 2020 1.800 1.990 1.800 1.940 2,515 +0.01(+0.78%)
Apr 13, 2020 1.990 1.990 1.925 1.925 4,133 +0.03(+1.39%)
Apr 09, 2020 1.950 1.950 1.870 1.899 500 +0.05(+2.63%)
Apr 08, 2020 1.940 1.950 1.850 1.850 9,956 -0.11(-5.61%)
Apr 07, 2020 1.740 1.960 1.620 1.960 6,526 -0.04(-2.10%)
Apr 06, 2020 2.002 2.002 2.002 311 +0.00(+0.00%)
Apr 03, 2020 1.760 2.002 1.760 2.002 900 -0.02(-0.89%)
Apr 02, 2020 2.040 2.150 2.020 2.020 1,827 -0.02(-0.98%)
Apr 01, 2020 2.300 2.300 1.969 2.040 4,893 -0.13(-6.00%)
Mar 31, 2020 2.302 2.302 2.050 2.170 3,565 +0.06(+2.85%)
Mar 30, 2020 2.240 2.450 2.100 2.110 12,674 -0.09(-3.93%)
Mar 27, 2020 2.196 2.196 2.196 2.196 400 +0.09(+4.09%)
Mar 26, 2020 1.924 2.310 1.924 2.110 4,505 +0.06(+2.93%)
Mar 25, 2020 2.050 2.380 2.050 2.050 12,615 +0.04(+1.98%)
Mar 24, 2020 2.260 2.260 1.670 2.010 4,158 +0.05(+2.56%)
Mar 23, 2020 1.887 1.970 1.883 1.960 7,179 +0.15(+8.28%)
Mar 20, 2020 1.760 1.980 1.710 1.810 23,900 +0.05(+2.74%)
Mar 19, 2020 1.810 1.810 1.752 1.762 671 +0.05(+3.04%)
Mar 18, 2020 1.710 1.710 1.710 1.710 601 -0.09(-4.95%)
Mar 17, 2020 1.820 1.820 1.663 1.799 5,083 -0.02(-1.15%)
Mar 16, 2020 1.500 1.910 1.500 1.820 25,980 +0.18(+10.98%)
Mar 13, 2020 1.730 1.864 1.620 1.640 10,200 -0.08(-4.65%)
Mar 12, 2020 1.890 1.980 1.720 1.720 20,748 -0.28(-14.00%)
Mar 11, 2020 2.000 2.168 2.000 2.000 4,519 +0.00(+0.00%)
Mar 10, 2020 2.320 2.320 2.000 2.000 25,231 -0.03(-1.48%)
Mar 09, 2020 2.310 2.650 1.980 2.030 32,566 -0.57(-21.92%)
Mar 06, 2020 2.640 2.710 2.600 2.600 15,600 -0.04(-1.52%)
Mar 05, 2020 2.781 2.781 2.640 2.640 1,932 -0.06(-2.22%)
Mar 04, 2020 2.620 2.740 2.620 2.700 9,497 -0.01(-0.37%)
Mar 03, 2020 2.623 2.930 2.620 2.710 19,006 +0.08(+3.04%)
Mar 02, 2020 2.680 2.730 2.530 2.630 12,242 -0.06(-2.23%)
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%)
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.