OSN

Ossen Innovation Co., Ltd. Historical Stock Prices

$0.7907
*  
0.0106
1.36%
Get OSN Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading OSN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    OSN Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-2015

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  0.7907  0.7907  0.7898  0.7907 5,700
06/01/2015 0.7898 0.7907 0.7898 0.7907 5,700
05/29/2015 0.7721 0.819 0.72 0.7801 33,992
05/28/2015 0.77 0.7839 0.71 0.72 19,500
05/27/2015 0.73 0.75 0.69 0.75 15,334
05/26/2015 0.7 0.7839 0.7 0.761 298,356
05/22/2015 0.6804 0.6973 0.672 0.672 4,120
05/21/2015 0.7 0.7 0.7 0.7 2,020
05/20/2015 0.7001 0.71 0.67 0.7 21,240
05/19/2015 0.689 0.7 0.6701 0.6701 19,042
05/18/2015 0.6848 0.6848 0.6601 0.6601 414
05/15/2015 0.68 0.7 0.68 0.69 5,873
05/14/2015 0.699 0.7 0.66 0.7 239,182
05/13/2015 0.7 0.7 0.64 0.7 33,967
05/12/2015 0.7 0.7 0.7 0.7 7,958
05/11/2015 0.67 0.7 0.66 0.7 11,163
05/08/2015 0.7 0.7 0.6862 0.7 12,736
05/07/2015 0.7 0.7 0.6211 0.6899 116,159
05/06/2015 0.67 0.7 0.66 0.7 109,101
05/05/2015 0.6601 0.6999 0.65 0.65 4,282
05/04/2015 0.66 0.698 0.65 0.6691 14,797
05/01/2015 0.681 0.6894 0.6646 0.6646 11,978
04/30/2015 0.699 0.7 0.68 0.6801 7,840
04/29/2015 0.7 0.706 0.68 0.7 46,114
04/28/2015 0.7 0.71 0.6904 0.71 29,822
04/27/2015 0.69 0.73 0.69 0.7252 33,617
04/24/2015 0.7296 0.7296 0.7021 0.7021 6,089
04/23/2015 0.68 0.7499 0.68 0.73 21,867
04/22/2015 0.7 0.71 0.68 0.7 31,810
04/21/2015 0.71 0.7499 0.6911 0.7 80,873
04/20/2015 0.8781 0.8782 0.68 0.8 153,576
04/17/2015 0.711 0.849 0.681 0.84 46,062
04/16/2015 0.762 0.78 0.7 0.78 16,900
04/15/2015 0.7202 0.81 0.7202 0.81 3,039
04/14/2015 0.8 0.8 0.6722 0.74 6,109
04/13/2015 0.8 0.8 0.76 0.79 7,102
04/10/2015 0.8 0.8 0.765 0.765 3,442
04/09/2015 0.7 0.778 0.6999 0.74 34,594
04/08/2015 0.6501 0.7 0.6201 0.6721 17,401
04/07/2015 0.66 0.6699 0.6406 0.6406 2,677
04/06/2015 0.62 0.67 0.62 0.644 11,065
04/02/2015 0.65 0.6501 0.65 0.65 1,400
04/01/2015 0.68 0.68 0.6306 0.6306 341
03/31/2015 0.65 0.6799 0.62 0.6799 8,122
03/30/2015 0.67 0.67 0.67 0.67 125
03/27/2015 0.66 0.66 0.6499 0.6499 3,887
03/26/2015 0.642 0.642 0.642 0.642 00
03/25/2015 0.6899 0.6899 0.64 0.642 13,880
03/24/2015 0.672 0.672 0.67 0.6703 9,436
03/23/2015 0.69 0.69 0.67 0.6732 9,650
03/20/2015 0.67 0.68 0.67 0.67 3,753
03/19/2015 0.686 0.686 0.685 0.685 1,001
03/18/2015 0.7 0.7 0.6836 0.6836 4,091
03/17/2015 0.7 0.7 0.68 0.683 2,955
03/16/2015 0.6999 0.7 0.6836 0.7 4,390
03/13/2015 0.6952 0.6999 0.6952 0.6999 500
03/12/2015 0.7 0.7 0.7 0.7 100
03/11/2015 0.6735 0.6901 0.673 0.69 1,517
03/10/2015 0.6801 0.6803 0.68 0.6803 3,702
03/09/2015 0.675 0.7 0.675 0.7 1,435
03/06/2015 0.7011 0.7011 0.6735 0.6751 8,065
03/05/2015 0.7011 0.7011 0.7011 0.7011 00
03/04/2015 0.7011 0.7011 0.7011 0.7011 200
03/03/2015 0.7021 0.7021 0.7021 0.7021 00
03/02/2015 0.72 0.72 0.701 0.7021 3,765
*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?