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, 2021 4.910 5.040 4.910 5.030 156,746 +0.09(+1.82%)
Aug 30, 2021 4.930 4.960 4.930 4.940 20,446 +0.01(+0.20%)
Aug 27, 2021 4.900 4.950 4.866 4.930 15,735 +0.06(+1.23%)
Aug 26, 2021 4.890 4.900 4.870 4.870 8,476 -0.01(-0.20%)
Aug 25, 2021 4.820 4.880 4.820 4.880 2,535 +0.09(+1.88%)
Aug 24, 2021 4.760 4.840 4.747 4.790 38,066 -0.02(-0.42%)
Aug 23, 2021 4.720 4.810 4.720 4.810 11,440 +0.10(+2.12%)
Aug 20, 2021 4.820 4.835 4.710 4.710 75,893 -0.13(-2.69%)
Aug 19, 2021 4.840 4.880 4.835 4.840 23,996 -0.04(-0.82%)
Aug 18, 2021 4.810 4.920 4.810 4.880 24,581 +0.08(+1.67%)
Aug 17, 2021 4.750 4.810 4.750 4.800 8,641 +0.03(+0.63%)
Aug 16, 2021 4.810 4.840 4.760 4.770 8,282 -0.08(-1.65%)
Aug 13, 2021 4.730 4.880 4.710 4.850 22,899 +0.08(+1.68%)
Aug 12, 2021 4.690 4.797 4.690 4.770 22,198 +0.04(+0.85%)
Aug 11, 2021 4.750 4.770 4.670 4.730 25,504 -0.01(-0.21%)
Aug 10, 2021 4.670 4.770 4.620 4.740 61,732 +0.04(+0.96%)
Aug 09, 2021 4.410 4.740 4.410 4.695 78,620 +0.29(+6.70%)
Aug 06, 2021 4.500 4.530 4.236 4.400 173,502 +0.19(+4.51%)
Aug 05, 2021 4.300 4.300 4.200 4.210 10,543 +0.01(+0.24%)
Aug 04, 2021 4.320 4.530 3.910 4.200 75,725 -0.10(-2.33%)
Aug 03, 2021 4.450 4.510 4.289 4.300 43,844 -0.17(-3.80%)
Aug 02, 2021 4.510 4.529 4.400 4.470 78,911 -0.04(-0.78%)
Jul 30, 2021 4.330 4.530 4.330 4.505 143,497 +0.12(+2.62%)
Jul 29, 2021 4.390 4.470 4.370 4.390 9,659 +0.05(+1.15%)
Jul 28, 2021 4.400 4.440 4.280 4.340 38,649 -0.02(-0.46%)
Jul 27, 2021 4.420 4.420 4.360 4.360 40,851 -0.07(-1.58%)
Jul 26, 2021 4.420 4.490 4.420 4.430 6,550 -0.02(-0.45%)
Jul 23, 2021 4.500 4.500 4.420 4.450 28,405 -0.04(-0.89%)
Jul 22, 2021 4.495 4.510 4.480 4.490 2,725 +0.01(+0.23%)
Jul 21, 2021 4.460 4.490 4.460 4.480 6,293 +0.02(+0.45%)
Jul 20, 2021 4.437 4.481 4.430 4.460 9,956 +0.01(+0.22%)
Jul 19, 2021 4.470 4.470 4.440 4.450 25,347 -0.03(-0.67%)
Jul 16, 2021 4.510 4.537 4.460 4.480 36,368 -0.02(-0.44%)
Jul 15, 2021 4.502 4.551 4.480 4.500 15,852 -0.02(-0.44%)
Jul 14, 2021 4.570 4.580 4.510 4.520 10,015 +0.00(+0.00%)
Jul 13, 2021 4.570 4.620 4.510 4.520 55,340 -0.12(-2.59%)
Jul 12, 2021 4.470 4.780 4.460 4.640 139,254 +0.14(+3.11%)
Jul 09, 2021 4.515 4.760 4.480 4.500 251,910 +0.01(+0.22%)
Jul 08, 2021 4.510 4.580 4.480 4.490 31,641 -0.07(-1.54%)
Jul 07, 2021 4.520 4.576 4.520 4.560 6,658 +0.02(+0.44%)
Jul 06, 2021 4.590 4.590 4.540 4.540 7,680 -0.03(-0.55%)
Jul 02, 2021 4.590 4.590 4.540 4.565 2,968 -0.02(-0.54%)
Jul 01, 2021 4.510 4.680 4.510 4.590 11,318 +0.01(+0.22%)
Jun 30, 2021 4.520 4.580 4.520 4.580 2,749 +0.03(+0.66%)
Jun 29, 2021 4.560 4.570 4.530 4.550 4,000 -0.01(-0.22%)
Jun 28, 2021 4.520 4.570 4.520 4.560 5,194 +0.01(+0.22%)
Jun 25, 2021 4.530 4.555 4.530 4.550 20,226 +0.04(+0.89%)
Jun 24, 2021 4.630 4.630 4.510 4.510 8,153 -0.09(-2.02%)
Jun 23, 2021 4.620 4.630 4.580 4.603 5,872 +0.09(+2.06%)
Jun 22, 2021 4.550 4.560 4.490 4.510 23,449 -0.04(-0.88%)
Jun 21, 2021 4.680 4.700 4.540 4.550 26,706 -0.05(-1.09%)
Jun 18, 2021 4.620 4.620 4.560 4.600 1,623 +0.06(+1.32%)
Jun 17, 2021 4.610 4.650 4.500 4.540 51,843 -0.08(-1.73%)
Jun 16, 2021 4.690 4.690 4.610 4.620 23,420 -0.03(-0.65%)
Jun 15, 2021 4.620 4.650 4.610 4.650 4,752 +0.00(+0.00%)
Jun 14, 2021 4.800 4.800 4.643 4.650 16,603 -0.07(-1.48%)
Jun 11, 2021 4.610 4.790 4.610 4.720 38,514 +0.04(+0.85%)
Jun 10, 2021 4.690 4.690 4.620 4.680 16,458 +0.00(+0.00%)
Jun 09, 2021 4.604 4.693 4.600 4.680 13,641 +0.12(+2.63%)
Jun 08, 2021 4.580 4.620 4.540 4.560 24,344 -0.06(-1.30%)
Jun 07, 2021 4.550 4.640 4.540 4.620 10,066 +0.06(+1.32%)
Jun 04, 2021 4.570 4.570 4.550 4.560 12,673 -0.04(-0.87%)
Jun 03, 2021 4.590 4.640 4.530 4.600 23,532 -0.01(-0.22%)
Jun 02, 2021 4.690 4.690 4.580 4.610 39,832 -0.07(-1.50%)
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.