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 (%)
Dec 31, 2018 1.190 1.490 1.190 1.350 29,200 +0.15(+12.50%)
Dec 28, 2018 1.230 1.250 1.200 1.200 1,700 -0.03(-2.44%)
Dec 27, 2018 1.160 1.230 1.100 1.230 22,265 +0.04(+3.36%)
Dec 26, 2018 1.230 1.300 1.060 1.190 51,812 -0.01(-0.83%)
Dec 24, 2018 1.220 1.235 1.200 1.200 10,900 -0.05(-4.00%)
Dec 21, 2018 1.210 1.290 1.200 1.250 23,400 +0.10(+8.30%)
Dec 20, 2018 1.360 1.360 1.110 1.154 53,914 -0.26(-18.18%)
Dec 19, 2018 1.452 1.452 1.370 1.411 20,866 -0.05(-3.38%)
Dec 18, 2018 1.460 1.542 1.450 1.460 14,117 -0.06(-3.95%)
Dec 17, 2018 1.560 1.610 1.410 1.520 17,505 -0.12(-7.32%)
Dec 14, 2018 1.780 1.860 1.550 1.640 36,400 -0.19(-10.38%)
Dec 13, 2018 1.880 1.880 1.780 1.830 1,221 +0.04(+2.23%)
Dec 12, 2018 1.859 1.930 1.770 1.790 23,149 +0.04(+2.29%)
Dec 11, 2018 1.800 1.830 1.716 1.750 22,915 -0.03(-1.82%)
Dec 10, 2018 1.800 1.840 1.700 1.782 8,523 +0.01(+0.70%)
Dec 07, 2018 1.760 1.840 1.720 1.770 5,900 -0.07(-3.75%)
Dec 06, 2018 1.810 1.841 1.750 1.839 21,047 -0.00(-0.05%)
Dec 04, 2018 1.860 1.950 1.810 1.840 19,300 -0.04(-2.13%)
Dec 03, 2018 1.920 1.990 1.870 1.880 9,949 -0.04(-2.08%)
Nov 30, 2018 1.980 1.980 1.890 1.920 25,300 -0.04(-2.04%)
Nov 29, 2018 1.938 2.020 1.913 1.960 10,944 +0.04(+2.08%)
Nov 28, 2018 1.940 2.010 1.900 1.920 12,501 -0.01(-0.73%)
Nov 27, 2018 1.980 2.049 1.934 1.934 10,910 +0.03(+1.80%)
Nov 26, 2018 1.960 1.961 1.900 1.900 10,076 -0.03(-1.55%)
Nov 23, 2018 1.920 1.930 1.920 1.930 600 +0.04(+2.12%)
Nov 21, 2018 1.890 1.890 1.890 0 -0.04(-1.85%)
Nov 20, 2018 1.950 1.950 1.890 1.926 11,820 -0.06(-3.23%)
Nov 19, 2018 1.950 2.020 1.950 1.990 4,739 +0.04(+2.05%)
Nov 16, 2018 2.020 2.020 1.950 1.950 5,200 +0.01(+0.51%)
Nov 15, 2018 1.950 2.100 1.930 1.940 95,303 -0.04(-1.79%)
Nov 14, 2018 1.980 1.990 1.930 1.975 6,412 +0.01(+0.27%)
Nov 13, 2018 1.950 2.001 1.940 1.970 6,990 +0.02(+0.81%)
Nov 12, 2018 1.950 2.037 1.950 1.954 3,535 -0.01(-0.30%)
Nov 09, 2018 1.970 1.970 1.910 1.960 8,300 -0.05(-2.49%)
Nov 08, 2018 1.840 2.010 1.840 2.010 17,217 +0.02(+1.01%)
Nov 07, 2018 2.130 2.130 1.970 1.990 31,945 +0.01(+0.50%)
Nov 06, 2018 2.039 2.039 1.950 1.980 12,211 -0.02(-1.00%)
Nov 05, 2018 1.960 2.030 1.940 2.000 16,041 +0.05(+2.56%)
Nov 02, 2018 1.970 2.050 1.910 1.950 30,500 +0.02(+0.96%)
Nov 01, 2018 1.890 1.951 1.850 1.931 26,271 +0.01(+0.59%)
Oct 31, 2018 1.870 1.952 1.870 1.920 19,843 +0.08(+4.35%)
Oct 30, 2018 1.870 1.870 1.820 1.840 17,938 -0.03(-1.60%)
Oct 29, 2018 1.980 2.046 1.806 1.870 56,699 -0.11(-5.56%)
Oct 26, 2018 1.920 2.050 1.850 1.980 59,200 +0.04(+2.06%)
Oct 25, 2018 1.980 2.050 1.920 1.940 52,689 -0.13(-6.28%)
Oct 24, 2018 2.132 2.132 1.950 2.070 48,481 -0.03(-1.42%)
Oct 23, 2018 2.100 2.140 2.020 2.100 33,344 +0.00(+0.00%)
Oct 22, 2018 2.200 2.210 2.095 2.100 63,910 -0.15(-6.87%)
Oct 19, 2018 2.062 2.900 2.060 2.255 741,800 +0.23(+11.08%)
Oct 18, 2018 2.300 2.300 1.980 2.030 157,102 -0.07(-3.33%)
Oct 17, 2018 2.040 2.300 1.920 2.100 333,618 +0.15(+7.69%)
Oct 16, 2018 1.930 2.000 1.930 1.950 17,020 -0.01(-0.51%)
Oct 15, 2018 1.850 2.150 1.850 1.960 112,478 +0.06(+3.16%)
Oct 12, 2018 1.940 1.960 1.765 1.900 16,400 +0.10(+5.56%)
Oct 11, 2018 1.890 1.890 1.760 1.800 18,039 -0.05(-2.72%)
Oct 10, 2018 2.000 2.039 1.830 1.850 58,297 -0.16(-7.94%)
Oct 09, 2018 2.000 2.110 2.000 2.010 20,380 +0.01(+0.50%)
Oct 08, 2018 2.020 2.050 2.000 2.000 9,597 -0.06(-2.91%)
Oct 05, 2018 2.090 2.150 2.020 2.060 26,500 -0.03(-1.44%)
Oct 04, 2018 2.060 2.180 2.050 2.090 16,871 +0.07(+3.47%)
Oct 03, 2018 2.040 2.090 2.010 2.020 13,541 -0.03(-1.46%)
Oct 02, 2018 2.000 2.110 2.000 2.050 11,760 +0.04(+1.99%)
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.