Recommended
Recommended
Recent Quotes
My Watchlist
Indicators
Local Stocks
WRALTechWire 30
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 (%)
May 31, 2018 2.850 2.850 2.760 2.790 5,385 +0.00(+0.00%)
May 30, 2018 2.854 2.854 2.760 2.790 2,693 -0.10(-3.46%)
May 29, 2018 2.950 2.980 2.800 2.890 11,608 -0.05(-1.67%)
May 25, 2018 2.939 2.939 2.939 0 +0.02(+0.80%)
May 24, 2018 2.744 2.990 2.744 2.916 45,377 +0.20(+7.35%)
May 23, 2018 2.630 2.760 2.630 2.716 45,200 +0.09(+3.27%)
May 22, 2018 2.610 2.689 2.610 2.630 11,022 +0.04(+1.54%)
May 21, 2018 2.690 2.690 2.570 2.590 20,995 -0.09(-3.36%)
May 18, 2018 2.550 2.690 2.510 2.680 54,144 +0.16(+6.35%)
May 17, 2018 2.560 2.560 2.510 2.520 21,887 -0.04(-1.56%)
May 16, 2018 2.500 2.592 2.500 2.560 9,273 +0.07(+2.81%)
May 15, 2018 2.529 2.530 2.470 2.490 7,873 -0.04(-1.58%)
May 14, 2018 2.530 2.570 2.423 2.530 16,716 +0.00(+0.00%)
May 11, 2018 2.500 2.569 2.500 2.530 4,316 +0.07(+2.85%)
May 10, 2018 2.690 2.690 2.320 2.460 46,032 -0.19(-7.17%)
May 09, 2018 3.000 3.000 2.630 2.650 78,290 -0.33(-11.07%)
May 08, 2018 2.980 3.287 2.950 2.980 135,866 +0.00(+0.00%)
May 07, 2018 3.280 3.469 2.861 2.980 148,789 -0.16(-5.10%)
May 04, 2018 2.750 3.200 2.737 3.140 152,902 +0.42(+15.44%)
May 03, 2018 2.690 2.880 2.661 2.720 47,365 +0.00(+0.00%)
May 02, 2018 2.630 2.785 2.630 2.720 22,921 -0.01(-0.37%)
May 01, 2018 2.600 2.750 2.600 2.730 20,688 +0.12(+4.60%)
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%)
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.