OSN

Ossen Innovation Co., Ltd. American Depositary Shares Historical Stock Prices

$0.7306
*  
0.0194
2.59%
Get OSN Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading OSN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.80 0.80 0.7306 0.7306 977
06/24/2016 0.8 0.8 0.7306 0.7306 977
06/23/2016 0.7124 0.8399 0.7124 0.75 2,760
06/22/2016 0.74 0.8399 0.7 0.8399 17,623
06/21/2016 0.788 0.8202 0.6813 0.7699 11,800
06/20/2016 0.8 0.84 0.8 0.84 4,307
06/17/2016 0.84 0.84 0.84 0.84 273
06/16/2016 0.84 0.84 0.82 0.84 8,114
06/15/2016 0.84 0.84 0.82 0.84 2,520
06/14/2016 0.84 0.84 0.84 0.84 2,101
06/13/2016 0.79 0.84 0.79 0.84 513
06/10/2016 0.7899 0.7899 0.7899 0.7899 115
06/09/2016 0.785 0.79 0.7818 0.79 4,468
06/08/2016 0.79 0.79 0.73 0.7819 10,976
06/07/2016 0.808 0.808 0.7662 0.7933 5,600
06/06/2016 0.81 0.81 0.73 0.7613 3,363
06/03/2016 0.75 0.808 0.7302 0.808 7,015
06/02/2016 0.81 0.81 0.81 0.81 201
06/01/2016 0.8 0.8 0.73 0.7301 7,030
05/31/2016 0.8 0.8144 0.8 0.8144 2,549
05/27/2016 0.711 0.83 0.711 0.83 11,570
05/26/2016 0.68 0.7 0.68 0.7 12,168
05/25/2016 0.7 0.7149 0.65 0.6999 29,242
05/24/2016 0.713 0.75 0.7 0.7 18,116
05/23/2016 0.71 0.84 0.71 0.711 25,882
05/20/2016 0.8 0.82 0.695 0.695 23,986
05/19/2016 0.74 0.84 0.74 0.8 1,845
05/18/2016 0.8799 0.88 0.7818 0.8 10,219
05/17/2016 0.88 0.88 0.81 0.88 314
05/16/2016 0.84 0.88 0.8 0.88 2,594
05/13/2016 0.851 0.88 0.8 0.8 3,202
05/12/2016 0.945 0.945 0.8511 0.875 1,875
05/11/2016 1 1 0.851 0.9 31,010
05/10/2016 1 1 0.92 1 4,304
05/09/2016 1 1 0.94 0.985 1,100
05/06/2016 1 1 0.95 1 11,908
05/05/2016 1.05 1.05 0.94 0.99 23,906
05/04/2016 1.03 1.03 0.92 1 6,404
05/03/2016 1.05 1.05 0.95 1 11,166
05/02/2016 1.06 1.1 0.94 1.1 132,158
04/29/2016 1.03 1.1 0.9756 1.1 90,624
04/28/2016 1.04 1.04 1.02 1.03 21,354
04/27/2016 1.05 1.09 0.831 1.04 77,668
04/26/2016 1.05 1.05 1 1.05 2,575
04/25/2016 1 1.0999 0.82 1.08 2,843
04/22/2016 0.85 1.18 0.85 1.1 30,276
04/21/2016 1 1.1 0.999 1.1 10,026
04/20/2016 1 1 0.999 0.999 304
04/19/2016 0.8986 1 0.8986 0.9541 63,324
04/18/2016 0.9382 0.9382 0.88 0.92 832
04/15/2016 0.91 0.92 0.91 0.92 6,246
04/14/2016 0.88 0.909 0.86 0.86 2,600
04/13/2016 0.9 0.9 0.9 0.9 518
04/12/2016 0.8399 0.8701 0.8399 0.8701 71,927
04/11/2016 0.801 0.801 0.801 0.801 00
04/08/2016 0.74 0.84 0.74 0.801 11,253
04/07/2016 0.776 0.776 0.776 0.776 00
04/06/2016 0.776 0.776 0.776 0.776 00
04/05/2016 0.74 0.79 0.74 0.776 2,114
04/04/2016 0.803 0.803 0.803 0.803 100
04/01/2016 0.8102 0.8102 0.79 0.79 1,159
03/31/2016 0.8093 0.8093 0.7841 0.7957 400
03/30/2016 0.8 0.83 0.71 0.77 22,774
03/29/2016 0.8235 0.8235 0.7889 0.7985 800
03/28/2016 0.8295 0.8295 0.8295 0.8295 00
03/24/2016 0.798 0.8295 0.7803 0.8295 1,558
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?