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 28, 2017 2.060 2.130 2.060 2.130 650 +0.01(+0.47%)
Apr 27, 2017 2.090 2.140 2.090 2.120 2,314 +0.00(+0.00%)
Apr 26, 2017 2.020 2.120 2.020 2.120 21,297 +0.07(+3.41%)
Apr 25, 2017 2.090 2.100 2.040 2.050 22,084 -0.00(-0.00%)
Apr 24, 2017 2.050 2.080 1.990 2.050 33,423 -0.02(-0.96%)
Apr 21, 2017 2.020 2.150 1.980 2.070 19,058 +0.01(+0.48%)
Apr 20, 2017 2.070 2.180 2.010 2.060 31,685 -0.04(-1.76%)
Apr 19, 2017 2.080 2.097 1.960 2.097 34,710 +0.08(+3.81%)
Apr 18, 2017 2.140 2.240 2.020 2.020 20,089 -0.04(-1.94%)
Apr 17, 2017 2.043 2.080 2.010 2.060 3,211 +0.01(+0.49%)
Apr 13, 2017 2.020 2.070 2.020 2.050 1,703 -0.03(-1.44%)
Apr 12, 2017 2.070 2.130 2.070 2.080 12,282 +0.02(+0.97%)
Apr 11, 2017 2.230 2.326 2.060 2.060 79,800 -0.11(-5.07%)
Apr 10, 2017 2.150 2.200 2.147 2.170 66,966 +0.03(+1.40%)
Apr 07, 2017 2.100 2.200 2.030 2.140 48,905 +0.05(+2.39%)
Apr 06, 2017 2.090 2.090 2.090 2.090 739 -0.02(-0.95%)
Apr 05, 2017 2.100 2.113 2.100 2.110 2,622 -0.07(-3.21%)
Apr 04, 2017 2.100 2.186 2.090 2.180 3,823 +0.13(+6.34%)
Apr 03, 2017 2.060 2.060 2.030 2.050 1,970 -0.02(-0.88%)
Mar 31, 2017 2.068 2.068 2.068 2.068 122 -0.09(-4.25%)
Mar 30, 2017 2.166 2.200 2.050 2.160 39,860 +0.03(+1.41%)
Mar 29, 2017 2.150 2.150 2.120 2.130 4,446 -0.03(-1.39%)
Mar 28, 2017 2.060 2.200 2.000 2.160 40,423 +0.11(+5.37%)
Mar 27, 2017 2.010 2.180 1.970 2.050 47,445 +0.03(+1.49%)
Mar 24, 2017 2.010 2.030 2.010 2.020 800 +0.01(+0.50%)
Mar 23, 2017 2.018 2.030 2.010 2.010 20,715 -0.01(-0.50%)
Mar 22, 2017 2.030 2.038 2.020 2.020 5,330 +0.00(+0.00%)
Mar 21, 2017 2.013 2.040 2.013 2.020 2,711 -0.02(-0.98%)
Mar 20, 2017 2.010 2.040 2.010 2.040 5,219 +0.03(+1.49%)
Mar 17, 2017 2.038 2.038 2.010 2.010 3,381 +0.00(+0.00%)
Mar 16, 2017 2.022 2.038 2.010 2.010 3,344 +0.00(+0.00%)
Mar 15, 2017 2.010 2.030 2.010 2.010 5,278 +0.00(+0.00%)
Mar 14, 2017 2.010 2.069 2.010 2.010 11,457 -0.02(-0.99%)
Mar 13, 2017 2.060 2.060 2.010 2.030 646 -0.03(-1.46%)
Mar 10, 2017 2.050 2.080 2.030 2.060 54,481 -0.02(-0.96%)
Mar 09, 2017 2.220 2.290 2.050 2.080 34,337 -0.13(-5.88%)
Mar 08, 2017 2.200 2.250 2.200 2.210 2,060 -0.02(-0.90%)
Mar 07, 2017 2.150 2.230 2.150 2.230 1,700 +0.08(+3.72%)
Mar 06, 2017 2.310 2.317 2.150 2.150 61,352 -0.13(-5.70%)
Mar 03, 2017 2.200 2.280 2.200 2.280 39,654 +0.11(+5.07%)
Mar 02, 2017 2.230 2.230 2.170 2.170 3,948 -0.06(-2.69%)
Mar 01, 2017 2.260 2.320 2.230 2.230 26,895 +0.02(+0.90%)
Feb 28, 2017 2.250 2.310 2.200 2.210 20,486 -0.06(-2.64%)
Feb 27, 2017 2.320 2.320 2.200 2.270 42,304 +0.04(+1.80%)
Feb 24, 2017 2.200 2.270 2.200 2.230 2,794 -0.04(-1.77%)
Feb 23, 2017 2.300 2.330 2.200 2.270 56,169 -0.06(-2.58%)
Feb 22, 2017 2.280 2.350 2.250 2.330 4,246 +0.02(+0.87%)
Feb 21, 2017 2.320 2.430 2.270 2.310 18,548 -0.06(-2.53%)
Feb 17, 2017 2.370 2.370 2.370 0 +0.08(+3.49%)
Feb 16, 2017 2.330 2.450 2.290 2.290 16,179 -0.04(-1.72%)
Feb 15, 2017 2.400 2.450 2.330 2.330 3,345 -0.06(-2.51%)
Feb 14, 2017 2.380 2.440 2.260 2.390 29,917 +0.01(+0.42%)
Feb 13, 2017 2.350 2.420 2.330 2.380 15,492 +0.16(+7.21%)
Feb 10, 2017 2.380 2.490 2.180 2.220 22,461 -0.15(-6.33%)
Feb 09, 2017 2.500 2.610 2.370 2.370 12,513 -0.16(-6.32%)
Feb 08, 2017 2.600 2.790 2.422 2.530 71,742 -0.08(-3.07%)
Feb 07, 2017 2.700 2.830 2.520 2.610 38,974 -0.11(-4.04%)
Feb 06, 2017 2.490 2.929 2.450 2.720 144,667 +0.27(+11.02%)
Feb 03, 2017 2.400 2.500 2.400 2.450 79,137 -0.05(-2.00%)
Feb 02, 2017 2.230 2.500 2.210 2.500 62,764 +0.26(+11.61%)
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.