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, 2018 2.650 2.709 2.561 2.610 37,877 -0.04(-1.50%)
Apr 27, 2018 2.673 2.740 2.673 2.650 16,640 -0.11(-3.99%)
Apr 26, 2018 2.780 2.849 2.700 2.760 17,860 -0.02(-0.72%)
Apr 25, 2018 2.680 2.900 2.600 2.780 94,261 +0.17(+6.51%)
Apr 24, 2018 2.650 2.740 2.600 2.610 28,532 -0.11(-4.04%)
Apr 23, 2018 2.780 2.804 2.620 2.720 23,046 -0.06(-2.16%)
Apr 20, 2018 2.700 2.780 2.610 2.780 17,680 +0.15(+5.60%)
Apr 19, 2018 2.669 2.775 2.627 2.633 29,176 -0.12(-4.27%)
Apr 18, 2018 2.950 2.950 2.690 2.750 18,895 -0.08(-2.83%)
Apr 17, 2018 2.590 2.900 2.570 2.830 84,284 +0.32(+12.75%)
Apr 16, 2018 2.430 3.300 2.330 2.510 387,660 +0.16(+6.81%)
Apr 13, 2018 2.660 2.780 2.350 2.350 25,962 -0.24(-9.27%)
Apr 12, 2018 2.620 2.830 2.560 2.590 39,744 -0.05(-1.75%)
Apr 11, 2018 2.610 2.840 2.495 2.636 39,942 +0.08(+2.97%)
Apr 10, 2018 2.200 2.700 2.200 2.560 129,146 +0.41(+19.07%)
Apr 09, 2018 2.120 2.258 2.110 2.150 7,853 -0.01(-0.46%)
Apr 06, 2018 2.100 2.220 2.100 2.160 12,887 +0.06(+2.86%)
Apr 05, 2018 2.080 2.209 2.080 2.100 12,947 -0.11(-4.98%)
Apr 04, 2018 2.060 2.607 1.980 2.210 153,792 +0.20(+9.95%)
Apr 03, 2018 2.130 2.150 1.955 2.010 15,438 -0.12(-5.63%)
Apr 02, 2018 2.380 2.400 2.060 2.130 33,525 -0.25(-10.50%)
Mar 29, 2018 2.380 2.380 2.380 0 -0.03(-1.24%)
Mar 28, 2018 2.480 2.550 2.410 2.410 36,568 -0.13(-5.12%)
Mar 27, 2018 2.530 2.640 2.500 2.540 35,305 +0.00(+0.00%)
Mar 26, 2018 2.521 2.600 2.510 2.540 13,076 +0.00(+0.00%)
Mar 23, 2018 2.720 2.720 2.500 2.540 28,047 -0.09(-3.42%)
Mar 22, 2018 2.560 2.758 2.480 2.630 48,746 +0.05(+1.94%)
Mar 21, 2018 2.640 2.760 2.580 2.580 40,251 -0.01(-0.39%)
Mar 20, 2018 2.780 2.780 2.580 2.590 40,918 -0.24(-8.48%)
Mar 19, 2018 3.050 3.050 2.650 2.830 38,974 -0.16(-5.35%)
Mar 16, 2018 3.150 3.169 2.860 2.990 98,294 -0.11(-3.55%)
Mar 15, 2018 2.680 3.300 2.580 3.100 484,926 +0.45(+16.98%)
Mar 14, 2018 2.520 2.705 2.440 2.650 72,974 +0.12(+4.74%)
Mar 13, 2018 2.380 2.750 2.360 2.530 207,085 +0.11(+4.55%)
Mar 12, 2018 2.360 2.440 2.350 2.420 48,537 +0.09(+3.86%)
Mar 09, 2018 2.370 2.389 2.300 2.330 23,878 -0.07(-2.92%)
Mar 08, 2018 2.415 2.500 2.360 2.400 16,456 -0.02(-0.83%)
Mar 07, 2018 2.670 2.400 2.420 54,982 -0.06(-2.42%)
Mar 06, 2018 2.450 2.490 2.420 2.480 16,200 +0.04(+1.64%)
Mar 05, 2018 2.660 2.699 2.420 2.440 28,345 -0.10(-3.93%)
Mar 02, 2018 2.500 2.686 2.381 2.540 28,654 +0.03(+1.20%)
Mar 01, 2018 2.490 2.829 2.490 2.510 116,665 +0.03(+1.21%)
Feb 28, 2018 2.690 2.750 2.480 2.480 47,347 -0.23(-8.49%)
Feb 27, 2018 2.690 2.890 2.560 2.710 66,021 +0.03(+1.12%)
Feb 26, 2018 2.520 2.889 2.411 2.680 132,130 +0.13(+5.10%)
Feb 23, 2018 2.740 2.740 2.360 2.550 39,172 -0.19(-6.93%)
Feb 22, 2018 2.880 2.890 2.710 2.740 23,195 -0.12(-4.20%)
Feb 21, 2018 2.790 2.940 2.700 2.860 60,791 +0.09(+3.25%)
Feb 20, 2018 2.960 3.118 2.700 2.770 53,531 -0.18(-6.10%)
Feb 16, 2018 2.950 2.950 2.950 0 +0.06(+2.08%)
Feb 15, 2018 2.970 3.101 2.810 2.890 57,107 -0.01(-0.34%)
Feb 14, 2018 3.090 3.319 2.900 2.900 134,869 -0.21(-6.75%)
Feb 13, 2018 2.810 3.379 2.680 3.110 597,170 +0.45(+16.92%)
Feb 12, 2018 2.760 2.910 2.620 2.660 33,363 -0.20(-6.99%)
Feb 09, 2018 2.720 2.923 2.590 2.860 38,922 +0.16(+5.93%)
Feb 08, 2018 3.060 3.150 2.630 2.700 92,846 -0.56(-17.18%)
Feb 07, 2018 3.170 3.014 3.260 68,656 +0.09(+2.84%)
Feb 06, 2018 3.180 3.394 3.170 3.170 51,760 -0.37(-10.34%)
Feb 05, 2018 3.560 3.860 3.550 3.535 68,759 -0.07(-2.06%)
Feb 02, 2018 3.950 3.950 3.610 3.610 78,593 -0.31(-7.91%)
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.