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 (%)
Dec 29, 2017 2.880 2.880 2.880 0 +0.10(+3.60%)
Dec 28, 2017 2.750 2.940 2.501 2.780 58,302 +0.11(+3.96%)
Dec 27, 2017 2.590 2.760 2.590 2.674 16,348 +0.09(+3.59%)
Dec 26, 2017 2.570 2.581 2.560 2.581 2,676 +0.03(+1.23%)
Dec 22, 2017 2.590 2.639 2.550 2.550 9,966 -0.03(-1.16%)
Dec 21, 2017 2.570 2.600 2.412 2.580 5,848 +0.02(+0.84%)
Dec 20, 2017 2.580 2.619 2.531 2.559 10,134 +0.03(+1.13%)
Dec 19, 2017 2.650 2.679 2.510 2.530 50,964 -0.13(-4.89%)
Dec 18, 2017 2.670 2.670 2.520 2.660 15,912 +0.09(+3.50%)
Dec 15, 2017 2.630 2.630 2.375 2.570 7,976 -0.01(-0.39%)
Dec 14, 2017 2.340 2.580 2.330 2.580 30,185 +0.24(+10.26%)
Dec 13, 2017 2.450 2.450 2.280 2.340 32,021 -0.10(-3.90%)
Dec 12, 2017 2.370 2.630 2.360 2.435 219,890 +0.06(+2.74%)
Dec 11, 2017 2.350 2.450 2.350 2.370 19,462 +0.00(+0.00%)
Dec 08, 2017 2.500 2.500 2.261 2.370 38,159 -0.05(-2.07%)
Dec 07, 2017 2.420 2.550 2.420 2.420 10,161 -0.00(-0.00%)
Dec 06, 2017 2.440 2.500 2.440 2.420 11,195 -0.01(-0.41%)
Dec 05, 2017 2.410 2.423 2.390 2.430 10,937 +0.01(+0.41%)
Dec 04, 2017 2.430 2.670 2.360 2.420 203,948 -0.03(-1.22%)
Dec 01, 2017 2.350 2.450 2.350 2.450 10,310 +0.14(+6.06%)
Nov 30, 2017 2.300 2.500 2.300 2.310 13,806 +0.01(+0.43%)
Nov 29, 2017 2.430 2.461 2.300 2.300 15,533 -0.13(-5.28%)
Nov 28, 2017 2.410 2.450 2.390 2.428 7,575 -0.04(-1.70%)
Nov 27, 2017 2.440 2.570 2.380 2.470 39,834 +0.03(+1.22%)
Nov 24, 2017 2.500 2.550 2.318 2.440 31,530 +0.03(+1.26%)
Nov 22, 2017 2.345 2.915 2.345 2.410 274,672 +0.08(+3.23%)
Nov 21, 2017 2.420 2.492 2.330 2.335 12,710 -0.09(-3.61%)
Nov 20, 2017 2.455 2.620 2.378 2.422 42,823 +0.03(+1.16%)
Nov 17, 2017 2.450 2.730 2.076 2.394 64,719 -0.04(-1.67%)
Nov 16, 2017 2.400 2.600 2.270 2.435 62,005 +0.09(+4.06%)
Nov 15, 2017 2.510 2.680 2.251 2.340 148,775 -0.49(-17.31%)
Nov 14, 2017 2.100 3.610 2.027 2.830 1,966,334 +0.71(+33.49%)
Nov 13, 2017 2.050 2.174 1.960 2.120 25,730 +0.15(+7.57%)
Nov 10, 2017 1.950 2.048 1.950 1.971 7,469 +0.03(+1.59%)
Nov 09, 2017 1.930 2.250 1.880 1.940 69,297 +0.04(+2.11%)
Nov 08, 2017 1.906 1.917 1.900 1.900 2,329 -0.04(-2.06%)
Nov 07, 2017 1.841 1.940 1.841 1.940 6,995 +0.05(+2.65%)
Nov 06, 2017 1.856 1.890 1.856 1.890 1,651 +0.04(+2.16%)
Nov 03, 2017 1.840 1.890 1.840 1.850 783 -0.04(-2.12%)
Nov 02, 2017 1.834 1.890 1.830 1.890 1,966 +0.00(+0.00%)
Nov 01, 2017 1.860 1.890 1.845 1.890 13,012 +0.06(+3.43%)
Oct 31, 2017 1.840 1.840 1.821 1.827 2,607 -0.00(-0.15%)
Oct 30, 2017 1.822 1.830 1.822 1.830 629 -0.00(-0.01%)
Oct 27, 2017 1.830 1.830 1.830 1.830 500 +0.02(+1.11%)
Oct 26, 2017 1.810 1.810 1.810 1.810 6,579 -0.01(-0.55%)
Oct 25, 2017 1.820 1.820 1.820 1.820 113 -0.03(-1.67%)
Oct 24, 2017 1.800 1.851 1.800 1.851 299 +0.05(+2.83%)
Oct 23, 2017 1.819 1.819 1.800 1.800 793 -0.01(-0.55%)
Oct 20, 2017 1.801 1.810 1.800 1.810 957 +0.06(+3.15%)
Oct 19, 2017 1.840 1.850 1.730 1.755 6,643 -0.10(-5.15%)
Oct 18, 2017 1.800 1.940 1.800 1.850 27,096 +0.13(+7.55%)
Oct 17, 2017 1.770 1.770 1.720 1.720 3,919 +0.02(+1.18%)
Oct 16, 2017 1.790 1.800 1.700 1.700 8,276 -0.01(-0.58%)
Oct 13, 2017 1.756 1.800 1.700 1.710 7,013 -0.09(-5.00%)
Oct 12, 2017 1.750 1.800 1.750 1.800 16,158 -0.06(-3.23%)
Oct 11, 2017 1.750 1.869 1.750 1.860 9,433 +0.12(+6.90%)
Oct 10, 2017 1.691 1.899 1.691 1.740 10,153 -0.08(-4.40%)
Oct 09, 2017 1.746 1.849 1.746 1.820 8,557 +0.13(+7.69%)
Oct 06, 2017 1.720 1.720 1.690 1.690 4,670 -0.01(-0.59%)
Oct 05, 2017 1.690 1.701 1.690 1.700 1,016 +0.01(+0.59%)
Oct 04, 2017 1.646 1.700 1.646 1.690 928 -0.04(-2.31%)
Oct 03, 2017 1.730 1.730 1.730 1.730 1,256 +0.00(+0.00%)
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.