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 31, 2019 3.110 3.150 3.000 3.080 18,500 -0.04(-1.27%)
Dec 30, 2019 3.063 3.190 3.063 3.120 10,371 +0.06(+1.96%)
Dec 27, 2019 3.020 3.200 3.010 3.060 13,600 -0.13(-4.08%)
Dec 26, 2019 3.169 3.200 3.023 3.190 7,013 -0.02(-0.62%)
Dec 24, 2019 3.170 3.230 3.010 3.210 3,400 +0.20(+6.64%)
Dec 23, 2019 3.350 3.350 3.000 3.010 15,964 -0.32(-9.65%)
Dec 20, 2019 3.400 3.447 3.221 3.332 4,000 -0.07(-2.01%)
Dec 19, 2019 3.450 3.450 3.230 3.400 26,305 -0.05(-1.45%)
Dec 18, 2019 3.369 3.540 3.344 3.450 18,438 +0.06(+1.77%)
Dec 17, 2019 3.450 3.460 3.390 3.390 28,896 -0.06(-1.74%)
Dec 16, 2019 3.260 3.500 3.260 3.450 15,389 +0.06(+1.77%)
Dec 13, 2019 3.360 3.390 3.300 3.390 6,100 -0.04(-1.17%)
Dec 12, 2019 3.340 3.450 3.270 3.430 34,496 +0.01(+0.29%)
Dec 11, 2019 3.376 3.450 3.256 3.420 3,656 +0.12(+3.64%)
Dec 10, 2019 3.500 3.500 3.300 3.300 17,246 -0.15(-4.35%)
Dec 09, 2019 3.300 3.535 3.300 3.450 6,532 +0.06(+1.77%)
Dec 06, 2019 3.390 3.550 3.232 3.390 23,100 +0.04(+1.19%)
Dec 05, 2019 3.240 3.370 3.141 3.350 14,135 +0.25(+8.06%)
Dec 04, 2019 3.250 3.260 3.000 3.100 9,558 -0.21(-6.34%)
Dec 03, 2019 3.250 3.321 3.163 3.310 20,772 +0.07(+2.16%)
Dec 02, 2019 3.000 3.500 3.000 3.240 16,825 +0.08(+2.53%)
Nov 29, 2019 3.095 3.258 3.020 3.160 11,700 -0.14(-4.24%)
Nov 27, 2019 2.990 3.531 2.840 3.300 139,600 +0.30(+10.00%)
Nov 26, 2019 2.850 3.190 2.800 3.000 95,127 +0.15(+5.26%)
Nov 25, 2019 2.690 2.900 2.690 2.850 47,303 +0.02(+0.71%)
Nov 22, 2019 2.700 2.830 2.665 2.830 5,900 +0.08(+2.91%)
Nov 21, 2019 2.730 2.750 2.590 2.750 12,953 +0.11(+4.17%)
Nov 20, 2019 2.734 2.850 2.583 2.640 31,920 -0.11(-3.97%)
Nov 19, 2019 2.787 2.848 2.700 2.749 8,349 +0.04(+1.45%)
Nov 18, 2019 2.760 2.808 2.664 2.710 10,804 -0.10(-3.57%)
Nov 15, 2019 2.840 2.970 2.710 2.810 30,300 -0.16(-5.39%)
Nov 14, 2019 3.200 3.220 2.890 2.970 11,403 -0.18(-5.71%)
Nov 13, 2019 3.010 3.150 3.010 3.150 6,697 +0.08(+2.61%)
Nov 12, 2019 2.990 3.070 2.930 3.070 17,564 +0.14(+4.78%)
Nov 11, 2019 3.277 3.277 2.820 2.930 72,986 -0.38(-11.48%)
Nov 08, 2019 3.350 3.450 3.300 3.310 32,300 -0.10(-2.93%)
Nov 07, 2019 3.390 3.430 3.300 3.410 21,754 +0.00(+0.00%)
Nov 06, 2019 3.410 3.540 3.310 3.410 26,579 -0.06(-1.73%)
Nov 05, 2019 3.530 3.540 3.411 3.470 20,199 +0.01(+0.29%)
Nov 04, 2019 3.580 3.600 3.300 3.460 27,333 -0.14(-3.89%)
Nov 01, 2019 3.570 3.630 3.510 3.600 16,800 +0.06(+1.69%)
Oct 31, 2019 3.470 3.540 3.330 3.540 21,674 +0.14(+4.12%)
Oct 30, 2019 3.460 3.480 3.270 3.400 19,080 -0.04(-1.16%)
Oct 29, 2019 3.200 3.450 3.105 3.440 50,641 +0.25(+7.84%)
Oct 28, 2019 3.840 4.010 3.000 3.190 470,183 -0.59(-15.61%)
Oct 25, 2019 3.870 4.003 3.700 3.780 106,500 -0.07(-1.82%)
Oct 24, 2019 4.250 4.300 3.670 3.850 196,309 -0.35(-8.33%)
Oct 23, 2019 4.400 4.850 4.170 4.200 266,684 -0.20(-4.55%)
Oct 22, 2019 4.130 4.520 4.130 4.400 85,551 +0.30(+7.32%)
Oct 21, 2019 4.300 4.440 4.090 4.100 135,315 -0.27(-6.18%)
Oct 18, 2019 4.400 4.526 4.280 4.370 49,000 +0.02(+0.46%)
Oct 17, 2019 4.450 4.490 4.350 4.350 82,288 -0.02(-0.46%)
Oct 16, 2019 4.670 4.670 4.320 4.370 255,464 -0.28(-6.02%)
Oct 15, 2019 4.680 4.780 4.360 4.650 214,282 -0.05(-1.06%)
Oct 14, 2019 4.830 4.840 4.050 4.700 341,013 -0.09(-1.88%)
Oct 11, 2019 4.690 4.850 4.274 4.790 115,000 +0.18(+3.90%)
Oct 10, 2019 4.600 4.750 4.176 4.610 140,542 +0.03(+0.66%)
Oct 09, 2019 4.810 4.890 4.200 4.580 128,644 -0.17(-3.58%)
Oct 08, 2019 4.590 4.800 4.220 4.750 180,447 +0.18(+3.94%)
Oct 07, 2019 4.500 4.650 4.050 4.570 187,140 +0.09(+2.01%)
Oct 04, 2019 4.070 4.480 4.070 4.480 174,700 +0.46(+11.44%)
Oct 03, 2019 3.800 4.060 3.690 4.020 89,162 +0.27(+7.20%)
Oct 02, 2019 3.570 3.946 3.520 3.750 49,595 +0.03(+0.81%)
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.