OSN

Ossen Innovation Co., Ltd. Historical Stock Prices

$0.97
*  
0.01
1.02%
Get OSN Alerts
*Delayed - data as of Jul. 29, 2014 14:05 ET  -  Find a broker to begin trading OSN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    OSN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:05  0.98  0.97  0.97  0.97 139
07/28/2014 0.98 0.98 0.98 0.98 11,492
07/25/2014 1.04 1.05 0.93 0.987 7,207
07/24/2014 0.96 0.96 0.87 0.9199 5,115
07/23/2014 0.99 0.99 0.91 0.9399 4,001
07/22/2014 0.9 0.9999 0.89 0.95 88,496
07/21/2014 0.86 0.99 0.815 0.8901 50,781
07/18/2014 0.8621 0.8678 0.84 0.8401 9,622
07/17/2014 0.87 0.87 0.8387 0.8387 2,071
07/16/2014 0.8699 0.8699 0.8699 0.8699 113
07/15/2014 0.88 0.88 0.8697 0.8697 1,174
07/14/2014 0.8621 0.89 0.8599 0.87 7,060
07/11/2014 0.81 0.85 0.81 0.84 1,300
07/10/2014 0.83 0.8301 0.83 0.83 6,738
07/09/2014 0.8968 0.8968 0.82 0.8201 2,454
07/08/2014 0.9 0.9 0.831 0.84 34,163
07/07/2014 0.91 0.93 0.9 0.9294 5,416
07/03/2014 0.93 0.9316 0.92 0.93 9,453
07/02/2014 1 1.01 0.89 0.95 22,107
07/01/2014 0.9899 0.9899 0.96 0.96 1,913
06/30/2014 1.0599 1.0599 0.9101 0.986 74,339
06/27/2014 1 1.1 0.9401 1.079 20,934
06/26/2014 1.02 1.02 0.997 1 1,661
06/25/2014 1.02 1.02 0.9985 1 10,281
06/24/2014 1.07 1.15 0.9063 1.0267 27,762
06/23/2014 0.98 1.0899 0.97 1.07 20,052
06/20/2014 0.91 1 0.91 0.9501 28,059
06/19/2014 0.88 0.895 0.85 0.88 6,490
06/18/2014 0.88 0.88 0.88 0.88 00
06/17/2014 0.923 0.95 0.88 0.88 7,801
06/16/2014 0.9299 0.9299 0.83 0.88 12,990
06/13/2014 0.9379 0.9379 0.86 0.86 2,787
06/12/2014 0.8832 0.9 0.88 0.889 17,625
06/11/2014 0.9197 0.928 0.91 0.9173 872
06/10/2014 0.94 0.97 0.8644 0.8846 46,362
06/09/2014 0.896 0.968 0.8959 0.9112 62,229
06/06/2014 0.8601 0.9 0.8501 0.8799 55,010
06/05/2014 0.81 0.8962 0.81 0.8699 59,573
06/04/2014 0.82 0.84 0.8199 0.84 16,659
06/03/2014 0.87 0.873 0.8 0.815 33,174
06/02/2014 0.84 0.91 0.8 0.8254 150,525
05/30/2014 0.808 0.808 0.77 0.77 803
05/29/2014 0.78 0.84 0.7799 0.8185 17,193
05/28/2014 0.7799 0.7799 0.7674 0.7799 9,200
05/27/2014 0.7651 0.8 0.7651 0.78 29,527
05/23/2014 0.87 0.87 0.7801 0.835 20,015
05/22/2014 0.9699 0.9699 0.84 0.8721 39,843
05/21/2014 0.97 0.97 0.95 0.95 330
05/20/2014 0.996 0.996 0.996 0.996 313
05/19/2014 0.996 0.996 0.996 0.996 128
05/16/2014 0.96 0.998 0.95 0.95 5,471
05/15/2014 0.99 1.01 0.97 1 7,492
05/14/2014 0.9501 0.96 0.9501 0.96 18,480
05/13/2014 0.97 0.98 0.97 0.98 10,225
05/12/2014 1 1.04 1 1 11,930
05/09/2014 1.03 1.05 1 1 3,235
05/08/2014 1.03 1.05 0.99 1.03 72,314
05/07/2014 1.03 1.09 1.03 1.05 10,036
05/06/2014 1.01 1.06 1.01 1.0582 3,722
05/05/2014 1.02 1.07 1.02 1.03 11,430
05/02/2014 1.04 1.04 1.02 1.04 1,258
05/01/2014 1.11 1.11 1.038 1.08 7,556
04/30/2014 1.35 1.35 1.14 1.1599 17,817
04/29/2014 1.08 1.15 1.08 1.14 16,049
04/28/2014 1.02 1.11 1.02 1.05 6,137
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?