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 (%)
Sep 28, 2018 2.110 2.150 2.090 2.100 13,900 -0.02(-0.94%)
Sep 27, 2018 2.270 2.270 2.100 2.120 17,778 +0.02(+0.95%)
Sep 26, 2018 2.350 2.350 2.090 2.100 31,359 -0.08(-3.67%)
Sep 25, 2018 2.100 2.180 2.060 2.180 17,879 +0.05(+2.35%)
Sep 24, 2018 2.250 2.370 2.070 2.130 61,124 -0.07(-3.18%)
Sep 21, 2018 2.250 2.410 2.200 2.200 72,800 -0.25(-10.20%)
Sep 20, 2018 2.700 3.050 2.360 2.450 982,956 +0.41(+20.10%)
Sep 19, 2018 2.040 2.040 2.040 2.040 392 -0.02(-0.97%)
Sep 18, 2018 1.970 2.060 1.950 2.060 7,004 +0.07(+3.56%)
Sep 17, 2018 2.004 2.045 1.966 1.989 9,244 -0.03(-1.52%)
Sep 14, 2018 2.070 2.070 2.020 2.020 9,500 +0.02(+1.00%)
Sep 13, 2018 2.080 2.100 2.000 2.000 8,415 -0.10(-4.76%)
Sep 12, 2018 2.050 2.100 1.980 2.100 6,526 +0.10(+5.00%)
Sep 11, 2018 2.000 2.050 2.000 2.000 2,244 -0.08(-3.85%)
Sep 10, 2018 2.080 2.080 1.960 2.080 7,463 +0.00(+0.00%)
Sep 07, 2018 2.200 2.200 1.950 2.080 10,000 -0.08(-3.87%)
Sep 06, 2018 2.381 2.381 1.921 2.164 27,498 -0.24(-9.85%)
Sep 05, 2018 2.410 2.420 2.360 2.400 4,718 -0.03(-1.12%)
Sep 04, 2018 2.410 2.550 2.410 2.427 6,464 -0.12(-4.81%)
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%)
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.