OSN

Ossen Innovation Co., Ltd. Historical Stock Prices

$1.0299
*  
0.0299
 negative 
2.99%
Get OSN Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    OSN After Hours
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  1.04  1.05  1  1.0299 11,450
04/15/2014 1.05 1.08 0.992 1 75,283
04/14/2014 1.07 1.07 1.01 1.0699 11,040
04/11/2014 1.07 1.07 1.01 1.04 49,602
04/10/2014 1.09 1.1 1.09 1.0999 510
04/09/2014 1.07 1.1187 1.07 1.07 22,425
04/08/2014 1.09 1.09 1.07 1.07 9,696
04/07/2014 1.09 1.1079 1.01 1.07 71,724
04/04/2014 1.1 1.13 1.0901 1.1 10,845
04/03/2014 1.13 1.14 1.1 1.11 9,112
04/02/2014 1.09 1.139 1.09 1.09 18,477
04/01/2014 1.12 1.15 1.1 1.1 12,839
03/31/2014 1.13 1.16 1.09 1.148 22,051
03/28/2014 1.09 1.14 1.09 1.14 11,694
03/27/2014 1.17 1.17 1.09 1.09 66,300
03/26/2014 1.22 1.28 1.1 1.11 64,010
03/25/2014 1.22 1.268 1.2101 1.25 19,334
03/24/2014 1.36 1.36 1.2 1.26 65,525
03/21/2014 1.2701 1.35 1.2701 1.316 720
03/20/2014 1.26 1.37 1.26 1.29 9,900
03/19/2014 1.2 1.35 1.2 1.27 19,950
03/18/2014 1.18 1.28 1.1501 1.23 19,199
03/17/2014 1.26 1.27 1.18 1.19 19,139
03/14/2014 1.21 1.256 1.2 1.256 18,824
03/13/2014 1.25 1.26 1.21 1.21 11,759
03/12/2014 1.28 1.36 1.2701 1.29 19,757
03/11/2014 1.45 1.5499 1.2584 1.28 225,133
03/10/2014 1.4 1.4 1.33 1.33 14,989
03/07/2014 1.39 1.45 1.31 1.32 72,971
03/06/2014 1.169 1.46 1.13 1.37 276,320
03/05/2014 1.17 1.18 1.11 1.16 51,862
03/04/2014 1.177 1.18 1.14 1.1691 8,559
03/03/2014 1.16 1.17 1.14 1.16 8,200
02/28/2014 1.1301 1.15 1.13 1.15 10,091
02/27/2014 1.12 1.15 1.12 1.1326 2,341
02/26/2014 1.12 1.15 1.1099 1.1499 12,841
02/25/2014 1.131 1.1499 1.13 1.1499 2,376
02/24/2014 1.15 1.15 1.1261 1.1261 685
02/21/2014 1.12 1.15 1.07 1.1 69,421
02/20/2014 1.24 1.24 1.12 1.13 31,000
02/19/2014 1.1547 1.24 1.1501 1.23 8,101
02/18/2014 1.17 1.2 1.1501 1.1999 18,055
02/14/2014 1.16 1.17 1.16 1.16 7,900
02/13/2014 1.16 1.1699 1.1574 1.1574 1,913
02/12/2014 1.17 1.17 1.15 1.16 3,234
02/11/2014 1.15 1.1699 1.1448 1.15 7,402
02/10/2014 1.11 1.18 1.11 1.15 38,899
02/07/2014 1.1 1.117 1.07 1.09 4,244
02/06/2014 1.12 1.14 1.11 1.14 2,350
02/05/2014 1.1201 1.13 1.1201 1.13 1,780
02/04/2014 1.14 1.16 1.14 1.15 2,617
02/03/2014 1.15 1.15 1.1 1.14 11,270
01/31/2014 1.12 1.15 1.1039 1.15 1,225
01/30/2014 1.14 1.14 1.12 1.12 1,942
01/29/2014 1.14 1.14 1.12 1.12 2,402
01/28/2014 1.07 1.16 1.07 1.1 48,461
01/27/2014 1.12 1.1202 1.07 1.08 45,302
01/24/2014 1.172 1.21 1.11 1.15 11,184
01/23/2014 1.15 1.17 1.11 1.12 20,211
01/22/2014 1.15 1.196 1.12 1.15 15,157
01/21/2014 1.18 1.2 1.12 1.1299 34,821
01/17/2014 1.1 1.3 1.1 1.22 133,919
01/16/2014 1.15 1.15 0.91 1.1 61,302
01/15/2014 1.23 1.23 1.17 1.17 27,883
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 your brokers before you trade


Want to trade FX?