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 (%)
May 28, 2021 4.640 4.660 4.600 4.601 7,625 -0.09(-1.90%)
May 27, 2021 4.640 4.690 4.630 4.690 21,698 +0.06(+1.33%)
May 26, 2021 4.630 4.690 4.610 4.628 56,778 +0.01(+0.18%)
May 25, 2021 4.590 4.640 4.590 4.620 10,806 -0.01(-0.22%)
May 24, 2021 4.610 4.630 4.590 4.630 6,691 +0.04(+0.87%)
May 21, 2021 4.600 4.630 4.570 4.590 12,883 -0.03(-0.72%)
May 20, 2021 4.500 4.625 4.480 4.623 35,026 +0.13(+2.97%)
May 19, 2021 4.490 4.560 4.480 4.490 87,042 -0.07(-1.54%)
May 18, 2021 4.670 4.690 4.540 4.560 13,911 -0.07(-1.51%)
May 17, 2021 4.600 4.710 4.550 4.630 10,471 +0.08(+1.76%)
May 14, 2021 4.550 4.645 4.520 4.550 26,899 -0.03(-0.66%)
May 13, 2021 4.550 4.660 4.530 4.580 57,366 +0.01(+0.24%)
May 12, 2021 4.630 4.645 4.550 4.569 82,259 -0.07(-1.53%)
May 11, 2021 4.780 4.850 4.600 4.640 180,446 -0.25(-5.11%)
May 10, 2021 4.650 5.030 4.650 4.890 615,231 +0.23(+4.93%)
May 07, 2021 4.670 4.682 4.660 4.660 3,763 -0.02(-0.43%)
May 06, 2021 4.730 4.730 4.680 4.680 16,543 -0.01(-0.16%)
May 05, 2021 4.720 4.730 4.678 4.688 15,960 -0.03(-0.69%)
May 04, 2021 4.715 4.740 4.710 4.720 3,161 -0.02(-0.42%)
May 03, 2021 4.721 4.770 4.721 4.740 11,094 +0.03(+0.64%)
Apr 30, 2021 4.730 4.770 4.710 4.710 15,100 -0.01(-0.21%)
Apr 29, 2021 4.700 4.740 4.700 4.720 7,632 +0.03(+0.64%)
Apr 28, 2021 4.710 4.720 4.680 4.690 5,099 +0.00(+0.00%)
Apr 27, 2021 4.640 4.710 4.634 4.690 4,933 +0.00(+0.00%)
Apr 26, 2021 4.580 4.690 4.580 4.690 16,064 +0.07(+1.52%)
Apr 23, 2021 4.580 4.650 4.510 4.620 72,900 +0.01(+0.22%)
Apr 22, 2021 4.610 4.640 4.570 4.610 18,547 +0.00(+0.00%)
Apr 21, 2021 4.610 4.650 4.600 4.610 10,030 -0.04(-0.86%)
Apr 20, 2021 4.730 4.760 4.610 4.650 24,305 -0.04(-0.85%)
Apr 19, 2021 4.670 4.757 4.662 4.690 21,284 +0.02(+0.43%)
Apr 16, 2021 4.720 4.742 4.620 4.670 34,900 -0.00(-0.11%)
Apr 15, 2021 4.720 4.730 4.660 4.675 33,287 -0.04(-0.95%)
Apr 14, 2021 4.720 4.770 4.720 4.720 9,285 -0.01(-0.21%)
Apr 13, 2021 4.780 4.780 4.700 4.730 30,319 -0.05(-1.05%)
Apr 12, 2021 4.780 4.830 4.760 4.780 35,498 -0.05(-1.04%)
Apr 09, 2021 4.830 4.840 4.750 4.830 42,900 +0.00(+0.00%)
Apr 08, 2021 4.840 4.840 4.780 4.830 9,053 -0.01(-0.21%)
Apr 07, 2021 4.780 4.850 4.760 4.840 33,053 +0.10(+2.11%)
Apr 06, 2021 4.760 4.790 4.740 4.740 8,513 -0.02(-0.42%)
Apr 05, 2021 4.810 4.830 4.750 4.760 29,456 -0.02(-0.42%)
Apr 01, 2021 4.711 4.850 4.711 4.780 4,700 +0.06(+1.27%)
Mar 31, 2021 4.720 4.760 4.720 4.720 10,124 -0.01(-0.21%)
Mar 30, 2021 4.710 4.740 4.710 4.730 4,345 -0.03(-0.63%)
Mar 29, 2021 4.780 4.780 4.700 4.760 14,690 +0.00(+0.00%)
Mar 26, 2021 4.740 4.840 4.710 4.760 29,800 +0.05(+1.06%)
Mar 25, 2021 4.840 4.840 4.700 4.710 74,229 -0.14(-2.89%)
Mar 24, 2021 4.720 4.980 4.707 4.850 313,519 +0.10(+2.11%)
Mar 23, 2021 4.780 4.790 4.750 4.750 29,916 -0.03(-0.63%)
Mar 22, 2021 4.820 4.860 4.780 4.780 12,728 -0.04(-0.83%)
Mar 19, 2021 4.845 4.850 4.810 4.820 12,200 -0.03(-0.62%)
Mar 18, 2021 4.830 4.900 4.810 4.850 50,631 +0.04(+0.83%)
Mar 17, 2021 4.810 4.840 4.800 4.810 7,004 +0.00(+0.00%)
Mar 16, 2021 4.850 4.850 4.800 4.810 9,316 -0.04(-0.82%)
Mar 15, 2021 4.900 4.900 4.810 4.850 37,725 -0.02(-0.41%)
Mar 12, 2021 4.880 4.880 4.840 4.870 13,000 +0.03(+0.62%)
Mar 11, 2021 4.870 4.880 4.840 4.840 14,471 -0.03(-0.62%)
Mar 10, 2021 4.880 4.890 4.820 4.870 22,904 -0.03(-0.61%)
Mar 09, 2021 4.870 4.920 4.823 4.900 32,402 +0.04(+0.82%)
Mar 08, 2021 4.776 4.920 4.776 4.860 78,082 +0.15(+3.18%)
Mar 05, 2021 4.720 4.770 4.680 4.710 62,100 +0.00(+0.00%)
Mar 04, 2021 4.800 4.840 4.700 4.710 86,191 -0.09(-1.87%)
Mar 03, 2021 4.810 4.840 4.800 4.800 14,975 -0.01(-0.21%)
Mar 02, 2021 4.800 4.829 4.790 4.810 25,563 +0.01(+0.21%)
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.