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 (%)
Aug 30, 2019 3.720 4.150 3.410 4.050 331,200 +0.30(+8.00%)
Aug 29, 2019 3.830 3.980 3.600 3.750 315,629 +0.23(+6.53%)
Aug 28, 2019 3.650 3.830 3.010 3.520 829,734 -0.08(-2.22%)
Aug 27, 2019 5.970 7.000 3.570 3.600 14,117,798 +0.30(+9.09%)
Aug 26, 2019 3.100 3.400 2.625 3.300 157,305 +0.10(+3.12%)
Aug 23, 2019 3.020 3.543 2.541 3.200 170,300 +0.41(+14.70%)
Aug 22, 2019 2.690 2.990 2.690 2.790 54,528 +0.18(+6.90%)
Aug 21, 2019 2.430 3.120 2.430 2.610 131,396 +0.15(+6.10%)
Aug 20, 2019 2.410 2.490 2.410 2.460 2,454 +0.06(+2.50%)
Aug 19, 2019 2.420 2.470 2.400 2.400 6,157 +0.03(+1.27%)
Aug 16, 2019 2.350 2.470 2.251 2.370 33,200 +0.07(+3.04%)
Aug 15, 2019 2.250 2.410 2.220 2.300 25,142 +0.10(+4.55%)
Aug 14, 2019 2.575 2.620 2.104 2.200 75,212 -0.44(-16.67%)
Aug 13, 2019 2.860 2.860 2.540 2.640 46,590 -0.06(-2.22%)
Aug 12, 2019 2.680 2.790 2.610 2.700 14,225 +0.14(+5.47%)
Aug 09, 2019 2.620 2.740 2.522 2.560 16,800 +0.02(+0.68%)
Aug 08, 2019 2.501 2.740 2.501 2.543 33,323 -0.03(-1.06%)
Aug 07, 2019 2.520 2.880 2.400 2.570 80,395 +0.02(+0.78%)
Aug 06, 2019 2.625 2.880 2.372 2.550 94,283 -0.05(-1.92%)
Aug 05, 2019 2.370 2.600 2.360 2.600 25,584 +0.26(+11.11%)
Aug 02, 2019 2.520 2.600 2.290 2.340 36,800 -0.24(-9.30%)
Aug 01, 2019 2.310 2.590 2.110 2.580 35,320 +0.10(+3.91%)
Jul 31, 2019 2.600 2.601 2.331 2.483 19,167 -0.01(-0.28%)
Jul 30, 2019 2.330 2.500 2.320 2.490 10,610 -0.01(-0.40%)
Jul 29, 2019 2.550 2.569 2.500 2.500 17,007 +0.03(+1.18%)
Jul 26, 2019 2.290 2.500 2.280 2.471 6,800 -0.06(-2.34%)
Jul 25, 2019 2.610 2.610 2.412 2.530 17,412 -0.05(-1.94%)
Jul 24, 2019 2.500 2.590 2.490 2.580 35,542 +0.12(+4.88%)
Jul 23, 2019 2.260 2.491 2.260 2.460 29,034 +0.21(+9.33%)
Jul 22, 2019 2.250 2.250 2.140 2.250 5,894 -0.06(-2.60%)
Jul 19, 2019 2.180 2.340 2.180 2.310 13,800 +0.15(+6.94%)
Jul 18, 2019 2.530 2.530 2.130 2.160 22,659 -0.29(-11.71%)
Jul 17, 2019 2.300 2.540 2.260 2.446 65,450 +0.18(+7.77%)
Jul 16, 2019 2.130 2.340 2.120 2.270 54,258 +0.12(+5.58%)
Jul 15, 2019 2.120 2.162 2.030 2.150 47,589 +0.05(+2.38%)
Jul 12, 2019 2.010 2.100 2.000 2.100 48,100 +0.10(+5.00%)
Jul 11, 2019 2.030 2.030 1.986 2.000 5,168 -0.05(-2.44%)
Jul 10, 2019 2.020 2.050 1.920 2.050 8,980 +0.02(+0.99%)
Jul 09, 2019 2.020 2.030 1.910 2.030 3,521 +0.02(+1.02%)
Jul 08, 2019 2.030 2.040 1.990 2.010 4,138 +0.06(+3.06%)
Jul 05, 2019 1.960 1.970 1.935 1.950 5,800 +0.00(+0.16%)
Jul 03, 2019 1.978 2.050 1.910 1.947 12,500 -0.04(-2.17%)
Jul 02, 2019 1.970 2.000 1.970 1.990 2,744 -0.01(-0.50%)
Jul 01, 2019 1.970 2.000 1.949 2.000 11,314 +0.04(+2.04%)
Jun 28, 2019 1.960 2.060 1.960 1.960 5,700 -0.09(-4.39%)
Jun 27, 2019 2.010 2.050 1.910 2.050 9,349 +0.02(+0.99%)
Jun 26, 2019 2.010 2.030 1.960 2.030 11,880 +0.04(+2.01%)
Jun 25, 2019 1.999 1.999 1.990 1.990 636 -0.01(-0.50%)
Jun 24, 2019 2.030 2.030 1.920 2.000 5,515 -0.03(-1.48%)
Jun 21, 2019 2.050 2.058 2.000 2.030 6,200 -0.06(-2.87%)
Jun 20, 2019 2.090 2.090 1.900 2.090 7,622 -0.01(-0.48%)
Jun 19, 2019 2.040 2.100 2.000 2.100 4,933 +0.16(+8.25%)
Jun 18, 2019 1.940 2.020 1.940 1.940 11,848 -0.05(-2.49%)
Jun 17, 2019 1.910 2.066 1.900 1.990 1,034 +0.12(+6.40%)
Jun 14, 2019 1.980 2.040 1.870 1.870 21,700 -0.11(-5.79%)
Jun 13, 2019 1.926 2.050 1.926 1.985 25,803 -0.01(-0.75%)
Jun 12, 2019 2.000 2.000 1.945 2.000 3,101 -0.04(-1.95%)
Jun 11, 2019 1.879 2.080 1.870 2.040 6,116 +0.17(+9.08%)
Jun 10, 2019 1.960 1.980 1.870 1.870 1,529 -0.03(-1.58%)
Jun 07, 2019 1.920 2.130 1.890 1.900 16,000 +0.00(+0.00%)
Jun 06, 2019 2.030 2.060 1.810 1.900 53,543 -0.11(-5.47%)
Jun 05, 2019 2.110 2.130 1.980 2.010 6,468 -0.07(-3.37%)
Jun 04, 2019 2.060 2.170 2.030 2.080 1,959 -0.11(-5.02%)
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.